Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.10 | 11.31 | 10.70 | 10.90 | 8,985 | -0.70(-6.03%) |
May 27, 2022 | 10.30 | 11.90 | 10.30 | 11.60 | 59,730 | +1.30(+12.62%) |
May 26, 2022 | 10.20 | 10.40 | 10.20 | 10.30 | 8,102 | +0.10(+0.98%) |
May 25, 2022 | 10.30 | 10.30 | 10.20 | 10.20 | 4,779 | -0.10(-0.97%) |
May 24, 2022 | 10.20 | 10.45 | 10.20 | 10.30 | 20,028 | +0.10(+0.98%) |
May 23, 2022 | 10.30 | 10.40 | 10.10 | 10.20 | 21,466 | -0.20(-1.92%) |
May 20, 2022 | 10.70 | 10.95 | 10.40 | 10.40 | 10,621 | -0.20(-1.89%) |
May 19, 2022 | 10.20 | 10.60 | 10.20 | 10.60 | 50,729 | +0.40(+3.92%) |
May 18, 2022 | 10.20 | 10.30 | 10.20 | 10.20 | 8,795 | +0.00(+0.00%) |
May 17, 2022 | 10.40 | 10.50 | 10.10 | 10.20 | 24,108 | +0.00(+0.00%) |
May 16, 2022 | 10.60 | 10.70 | 10.20 | 10.20 | 13,468 | -0.40(-3.77%) |
May 13, 2022 | 11.40 | 12.00 | 10.60 | 10.60 | 162,134 | -0.40(-3.64%) |
May 12, 2022 | 10.40 | 11.50 | 10.10 | 11.00 | 128,602 | +0.50(+4.76%) |
May 11, 2022 | 10.10 | 10.50 | 8.600 | 10.50 | 96,623 | +0.30(+2.94%) |
May 10, 2022 | 10.20 | 10.50 | 10.10 | 10.20 | 6,725 | +0.20(+2.00%) |
May 09, 2022 | 10.30 | 10.70 | 10.00 | 10.00 | 38,757 | -0.60(-5.66%) |
May 06, 2022 | 10.50 | 10.70 | 10.30 | 10.60 | 4,625 | +0.00(+0.00%) |
May 05, 2022 | 10.60 | 10.90 | 10.50 | 10.60 | 5,153 | -0.20(-1.85%) |
May 04, 2022 | 10.70 | 10.90 | 10.70 | 10.80 | 5,090 | +0.00(+0.00%) |
May 03, 2022 | 10.80 | 11.00 | 10.60 | 10.80 | 11,567 | -0.10(-0.92%) |
May 02, 2022 | 10.60 | 11.00 | 10.60 | 10.90 | 18,609 | +0.20(+1.87%) |
Apr 29, 2022 | 10.40 | 10.90 | 10.40 | 10.70 | 8,555 | +0.40(+3.88%) |
Apr 28, 2022 | 10.40 | 10.60 | 10.30 | 10.30 | 5,948 | +0.00(+0.00%) |
Apr 27, 2022 | 10.10 | 10.40 | 10.10 | 10.30 | 55,996 | +0.30(+3.00%) |
Apr 26, 2022 | 10.20 | 10.50 | 10.00 | 10.00 | 57,645 | -0.30(-2.91%) |
Apr 25, 2022 | 10.40 | 10.85 | 10.05 | 10.30 | 114,147 | -0.30(-2.83%) |
Apr 22, 2022 | 10.30 | 11.30 | 10.20 | 10.60 | 151,157 | +0.20(+1.92%) |
Apr 21, 2022 | 10.30 | 10.50 | 10.30 | 10.40 | 10,805 | +0.10(+0.97%) |
Apr 20, 2022 | 10.20 | 10.50 | 10.20 | 10.30 | 9,622 | +0.00(+0.00%) |
Apr 19, 2022 | 10.50 | 10.60 | 10.10 | 10.30 | 102,639 | -0.20(-1.90%) |
Apr 18, 2022 | 10.90 | 11.20 | 10.40 | 10.50 | 33,052 | -0.80(-7.08%) |
Apr 14, 2022 | 10.40 | 11.40 | 10.40 | 11.30 | 70,086 | +0.70(+6.60%) |
Apr 13, 2022 | 10.20 | 10.90 | 10.20 | 10.60 | 99,784 | +0.30(+2.91%) |
Apr 12, 2022 | 10.40 | 10.60 | 10.30 | 10.30 | 15,789 | -0.10(-0.96%) |
Apr 11, 2022 | 10.20 | 10.50 | 10.20 | 10.40 | 14,306 | +0.00(+0.00%) |
Apr 08, 2022 | 10.30 | 10.50 | 10.20 | 10.40 | 24,606 | +0.00(+0.00%) |
Apr 07, 2022 | 10.30 | 10.50 | 10.10 | 10.40 | 68,524 | +0.10(+0.97%) |
Apr 06, 2022 | 10.80 | 10.80 | 10.30 | 10.30 | 65,104 | -0.60(-5.50%) |
Apr 05, 2022 | 10.80 | 11.00 | 10.70 | 10.90 | 14,545 | +0.10(+0.93%) |
Apr 04, 2022 | 10.50 | 11.10 | 10.50 | 10.80 | 32,642 | +0.30(+2.86%) |
Apr 01, 2022 | 10.20 | 10.60 | 10.20 | 10.50 | 34,707 | +0.30(+2.94%) |
Mar 31, 2022 | 10.50 | 10.60 | 10.20 | 10.20 | 35,703 | -0.60(-5.56%) |
Mar 30, 2022 | 11.20 | 11.20 | 10.40 | 10.80 | 69,218 | -0.40(-3.57%) |
Mar 29, 2022 | 11.00 | 11.40 | 10.90 | 11.20 | 98,349 | +0.20(+1.82%) |
Mar 28, 2022 | 11.20 | 11.21 | 10.60 | 11.00 | 41,156 | -0.20(-1.79%) |
Mar 25, 2022 | 12.20 | 12.20 | 11.00 | 11.20 | 52,656 | -1.00(-8.20%) |
Mar 24, 2022 | 13.00 | 13.00 | 12.20 | 12.20 | 29,431 | -1.00(-7.58%) |
Mar 23, 2022 | 14.20 | 14.20 | 12.80 | 13.20 | 25,657 | -0.90(-6.38%) |
Mar 22, 2022 | 12.80 | 14.20 | 12.80 | 14.10 | 53,219 | +1.40(+11.02%) |
Mar 21, 2022 | 13.00 | 13.00 | 12.50 | 12.70 | 38,849 | -0.30(-2.31%) |
Mar 18, 2022 | 12.00 | 13.00 | 11.60 | 13.00 | 60,194 | +1.30(+11.11%) |
Mar 17, 2022 | 10.80 | 12.00 | 10.80 | 11.70 | 68,209 | +1.20(+11.43%) |
Mar 16, 2022 | 10.70 | 11.00 | 10.40 | 10.50 | 40,469 | +0.20(+1.94%) |
Mar 15, 2022 | 10.10 | 10.50 | 10.00 | 10.30 | 80,839 | -0.20(-1.90%) |
Mar 14, 2022 | 10.10 | 10.50 | 9.895 | 10.50 | 58,588 | +0.40(+3.96%) |
Mar 11, 2022 | 10.10 | 10.30 | 10.00 | 10.10 | 37,153 | -0.20(-1.94%) |
Mar 10, 2022 | 10.10 | 10.40 | 9.800 | 10.30 | 60,625 | +0.10(+0.98%) |
Mar 09, 2022 | 9.100 | 10.50 | 9.100 | 10.20 | 82,764 | +1.00(+10.87%) |
Mar 08, 2022 | 8.500 | 9.200 | 8.200 | 9.200 | 13,206 | +0.50(+5.71%) |
Mar 07, 2022 | 8.480 | 9.200 | 8.000 | 8.703 | 25,344 | +0.04(+0.50%) |
Mar 04, 2022 | 9.268 | 9.450 | 8.500 | 8.660 | 31,141 | -0.79(-8.38%) |
Mar 03, 2022 | 9.900 | 9.900 | 8.900 | 9.452 | 37,843 | -0.42(-4.29%) |
Mar 02, 2022 | 9.550 | 10.00 | 9.100 | 9.876 | 32,800 | +0.08(+0.78%) |