Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.54 | 10.85 | 10.37 | 10.85 | 12,863 | +0.32(+3.04%) |
May 27, 2022 | 10.65 | 10.82 | 10.23 | 10.53 | 42,273 | -0.09(-0.87%) |
May 26, 2022 | 10.60 | 10.63 | 10.60 | 10.63 | 2,149 | +0.12(+1.15%) |
May 25, 2022 | 10.58 | 10.68 | 10.51 | 10.51 | 4,406 | +0.04(+0.38%) |
May 24, 2022 | 10.51 | 10.70 | 10.33 | 10.47 | 6,939 | -0.14(-1.33%) |
May 23, 2022 | 10.49 | 10.70 | 10.49 | 10.61 | 2,648 | +0.02(+0.17%) |
May 20, 2022 | 10.68 | 10.70 | 10.29 | 10.59 | 10,840 | -0.07(-0.63%) |
May 19, 2022 | 10.58 | 10.70 | 10.58 | 10.66 | 1,575 | +0.08(+0.75%) |
May 18, 2022 | 10.66 | 10.68 | 10.45 | 10.58 | 11,422 | -0.02(-0.16%) |
May 17, 2022 | 10.37 | 10.71 | 10.37 | 10.59 | 13,600 | +0.22(+2.16%) |
May 16, 2022 | 10.16 | 10.57 | 10.16 | 10.37 | 23,505 | +0.10(+0.97%) |
May 13, 2022 | 10.48 | 10.52 | 10.20 | 10.27 | 43,788 | -0.25(-2.40%) |
May 12, 2022 | 10.60 | 10.60 | 10.45 | 10.52 | 14,315 | +0.05(+0.44%) |
May 11, 2022 | 10.59 | 10.95 | 10.43 | 10.48 | 16,922 | -0.27(-2.55%) |
May 10, 2022 | 10.44 | 10.88 | 10.44 | 10.75 | 28,820 | +0.26(+2.45%) |
May 09, 2022 | 10.56 | 10.69 | 10.43 | 10.49 | 13,511 | -0.07(-0.67%) |
May 06, 2022 | 10.34 | 10.95 | 10.29 | 10.56 | 101,284 | +0.20(+1.96%) |
May 05, 2022 | 10.24 | 10.48 | 10.24 | 10.36 | 14,107 | +0.29(+2.88%) |
May 04, 2022 | 10.41 | 10.67 | 10.07 | 10.07 | 22,046 | -0.46(-4.41%) |
May 03, 2022 | 10.53 | 10.67 | 10.46 | 10.53 | 10,415 | +0.06(+0.55%) |
May 02, 2022 | 10.82 | 10.82 | 10.40 | 10.48 | 27,762 | -0.32(-2.92%) |
Apr 29, 2022 | 10.88 | 10.88 | 10.74 | 10.79 | 15,606 | -0.08(-0.76%) |
Apr 28, 2022 | 10.92 | 10.94 | 10.84 | 10.87 | 19,639 | +0.05(+0.46%) |
Apr 27, 2022 | 10.90 | 10.99 | 10.78 | 10.82 | 26,274 | -0.17(-1.58%) |
Apr 26, 2022 | 10.84 | 11.00 | 10.76 | 11.00 | 18,671 | +0.16(+1.45%) |
Apr 25, 2022 | 10.81 | 10.87 | 10.80 | 10.84 | 12,552 | +0.04(+0.38%) |
Apr 22, 2022 | 10.82 | 10.95 | 10.80 | 10.80 | 7,762 | -0.05(-0.46%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.82 | 10.85 | 14,190 | -0.11(-0.98%) |
Apr 20, 2022 | 10.84 | 10.97 | 10.84 | 10.96 | 28,720 | +0.12(+1.07%) |
Apr 19, 2022 | 10.94 | 11.03 | 10.82 | 10.84 | 11,910 | -0.07(-0.61%) |
Apr 18, 2022 | 10.87 | 11.03 | 10.79 | 10.91 | 17,351 | -0.05(-0.45%) |
Apr 14, 2022 | 10.80 | 10.96 | 10.80 | 10.96 | 21,644 | +0.08(+0.76%) |
Apr 13, 2022 | 10.97 | 10.98 | 10.83 | 10.87 | 13,330 | -0.07(-0.68%) |
Apr 12, 2022 | 10.87 | 11.04 | 10.83 | 10.95 | 25,481 | +0.07(+0.69%) |
Apr 11, 2022 | 11.03 | 11.10 | 10.82 | 10.87 | 18,636 | -0.15(-1.35%) |
Apr 08, 2022 | 10.96 | 11.02 | 10.96 | 11.02 | 1,889 | +0.07(+0.68%) |
Apr 07, 2022 | 10.90 | 11.11 | 10.87 | 10.95 | 3,854 | -0.05(-0.45%) |
Apr 06, 2022 | 11.02 | 11.12 | 10.88 | 11.00 | 16,254 | -0.02(-0.15%) |
Apr 05, 2022 | 11.05 | 11.07 | 11.02 | 11.02 | 11,442 | -0.06(-0.52%) |
Apr 04, 2022 | 11.01 | 11.14 | 11.01 | 11.07 | 1,895 | +0.01(+0.08%) |
Apr 01, 2022 | 11.16 | 11.16 | 11.01 | 11.07 | 11,279 | -0.04(-0.37%) |
Mar 31, 2022 | 11.16 | 11.16 | 11.04 | 11.11 | 5,041 | -0.01(-0.11%) |
Mar 30, 2022 | 11.10 | 11.17 | 11.07 | 11.12 | 19,260 | +0.05(+0.41%) |
Mar 29, 2022 | 11.07 | 11.10 | 11.03 | 11.07 | 13,915 | -0.10(-0.89%) |
Mar 28, 2022 | 11.10 | 11.17 | 11.03 | 11.17 | 7,274 | -0.02(-0.15%) |
Mar 25, 2022 | 11.04 | 11.19 | 11.01 | 11.19 | 9,289 | +0.15(+1.35%) |
Mar 24, 2022 | 11.07 | 11.20 | 11.04 | 11.04 | 4,169 | -0.02(-0.15%) |
Mar 23, 2022 | 11.08 | 11.26 | 11.05 | 11.06 | 10,282 | -0.14(-1.26%) |
Mar 22, 2022 | 11.07 | 11.37 | 10.98 | 11.20 | 18,050 | +0.04(+0.37%) |
Mar 21, 2022 | 11.02 | 11.23 | 10.91 | 11.16 | 22,726 | +0.13(+1.20%) |
Mar 18, 2022 | 10.88 | 11.21 | 10.88 | 11.03 | 10,173 | -0.29(-2.52%) |
Mar 17, 2022 | 10.88 | 11.41 | 10.84 | 11.31 | 7,889 | +0.28(+2.52%) |
Mar 16, 2022 | 11.22 | 11.43 | 11.00 | 11.03 | 9,080 | -0.06(-0.53%) |
Mar 15, 2022 | 10.91 | 11.28 | 10.88 | 11.09 | 3,949 | -0.17(-1.54%) |
Mar 14, 2022 | 11.07 | 11.28 | 10.79 | 11.26 | 12,360 | +0.20(+1.80%) |
Mar 11, 2022 | 11.25 | 11.26 | 11.02 | 11.07 | 4,157 | +0.02(+0.23%) |
Mar 10, 2022 | 11.02 | 11.06 | 10.78 | 11.04 | 13,708 | -0.12(-1.04%) |
Mar 09, 2022 | 11.08 | 11.24 | 11.03 | 11.16 | 11,467 | -0.04(-0.37%) |
Mar 08, 2022 | 11.26 | 11.30 | 10.80 | 11.20 | 16,601 | -0.09(-0.81%) |
Mar 07, 2022 | 11.20 | 11.36 | 11.20 | 11.29 | 4,665 | +0.03(+0.29%) |
Mar 04, 2022 | 11.44 | 11.44 | 11.26 | 11.26 | 5,878 | -0.18(-1.58%) |
Mar 03, 2022 | 11.32 | 11.53 | 11.32 | 11.44 | 3,351 | +0.07(+0.64%) |
Mar 02, 2022 | 11.54 | 11.54 | 11.33 | 11.36 | 7,072 | +0.02(+0.22%) |