Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.53 | 10.57 | 10.53 | 10.55 | 1,084 | +0.01(+0.14%) |
May 27, 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 118 | -0.04(-0.37%) |
May 26, 2022 | 10.59 | 10.59 | 10.57 | 10.57 | 439 | +0.14(+1.32%) |
May 25, 2022 | 10.40 | 10.49 | 10.39 | 10.44 | 2,654 | +0.05(+0.45%) |
May 24, 2022 | 10.36 | 10.44 | 10.36 | 10.39 | 2,691 | +0.14(+1.35%) |
May 23, 2022 | 10.27 | 10.30 | 10.25 | 10.25 | 2,677 | +0.29(+2.87%) |
May 20, 2022 | 9.989 | 9.989 | 9.965 | 9.965 | 1,006 | -0.04(-0.37%) |
May 19, 2022 | 9.915 | 10.05 | 9.915 | 10.00 | 14,182 | +0.35(+3.57%) |
May 18, 2022 | 9.657 | 9.657 | 9.657 | 9.657 | 199 | -0.21(-2.09%) |
May 17, 2022 | 9.794 | 9.864 | 9.785 | 9.863 | 950 | +0.28(+2.89%) |
May 16, 2022 | 9.608 | 9.640 | 9.586 | 9.586 | 1,322 | +0.16(+1.74%) |
May 13, 2022 | 9.385 | 9.422 | 9.385 | 9.422 | 362 | +0.12(+1.31%) |
May 12, 2022 | 9.330 | 9.330 | 9.265 | 9.300 | 1,782 | -0.16(-1.69%) |
May 11, 2022 | 9.571 | 9.571 | 9.460 | 9.460 | 945 | -0.12(-1.27%) |
May 10, 2022 | 9.664 | 9.664 | 9.553 | 9.582 | 484 | +0.09(+0.92%) |
May 09, 2022 | 9.608 | 9.608 | 9.494 | 9.494 | 430 | -0.21(-2.12%) |
May 06, 2022 | 9.850 | 9.850 | 9.650 | 9.700 | 7,570 | +0.03(+0.35%) |
May 05, 2022 | 9.776 | 9.776 | 9.608 | 9.666 | 3,765 | -0.28(-2.78%) |
May 04, 2022 | 9.655 | 9.943 | 9.656 | 9.943 | 7,741 | +0.23(+2.39%) |
May 03, 2022 | 9.729 | 9.729 | 9.673 | 9.711 | 4,335 | +0.04(+0.38%) |
May 02, 2022 | 9.618 | 9.734 | 9.618 | 9.673 | 2,236 | +0.02(+0.19%) |
Apr 29, 2022 | 9.845 | 9.845 | 9.655 | 9.655 | 19,203 | -0.22(-2.27%) |
Apr 28, 2022 | 9.804 | 9.883 | 9.804 | 9.879 | 344 | +0.10(+1.07%) |
Apr 27, 2022 | 9.775 | 9.775 | 9.775 | 9.775 | 164 | +0.05(+0.47%) |
Apr 26, 2022 | 9.924 | 9.924 | 9.729 | 9.729 | 2,913 | -0.37(-3.68%) |
Apr 25, 2022 | 9.971 | 10.10 | 9.971 | 10.10 | 5,023 | +0.06(+0.65%) |
Apr 22, 2022 | 10.04 | 10.04 | 10.01 | 10.04 | 613 | +0.03(+0.28%) |
Apr 21, 2022 | 10.11 | 10.11 | 10.01 | 10.01 | 6,827 | -0.31(-2.96%) |
Apr 20, 2022 | 10.31 | 10.34 | 10.31 | 10.31 | 7,693 | +0.02(+0.16%) |
Apr 19, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 204 | +0.10(+1.01%) |
Apr 18, 2022 | 10.25 | 10.29 | 10.19 | 10.19 | 4,584 | -0.05(-0.48%) |
Apr 14, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 107 | -0.08(-0.74%) |
Apr 13, 2022 | 10.30 | 10.32 | 10.30 | 10.32 | 207 | +0.08(+0.81%) |
Apr 12, 2022 | 10.29 | 10.30 | 10.21 | 10.24 | 1,638 | -0.11(-1.03%) |
Apr 11, 2022 | 10.34 | 10.38 | 10.34 | 10.34 | 5,383 | +0.03(+0.29%) |
Apr 08, 2022 | 10.34 | 10.34 | 10.31 | 10.31 | 350 | -0.08(-0.73%) |
Apr 07, 2022 | 10.36 | 10.39 | 10.35 | 10.39 | 1,404 | +0.08(+0.82%) |
Apr 06, 2022 | 10.32 | 10.32 | 10.26 | 10.30 | 2,969 | -0.05(-0.51%) |
Apr 05, 2022 | 10.39 | 10.42 | 10.35 | 10.36 | 14,850 | +0.10(+0.97%) |
Apr 04, 2022 | 10.30 | 10.30 | 10.26 | 10.26 | 2,271 | -0.02(-0.15%) |
Apr 01, 2022 | 10.30 | 10.30 | 10.24 | 10.27 | 1,832 | -0.02(-0.21%) |
Mar 31, 2022 | 10.43 | 10.43 | 10.30 | 10.30 | 2,556 | -0.11(-1.07%) |
Mar 30, 2022 | 10.32 | 10.45 | 10.32 | 10.41 | 13,489 | +0.16(+1.55%) |
Mar 29, 2022 | 10.22 | 10.25 | 10.20 | 10.25 | 2,525 | +0.07(+0.72%) |
Mar 28, 2022 | 10.11 | 10.18 | 10.05 | 10.18 | 16,329 | +0.17(+1.73%) |
Mar 25, 2022 | 9.924 | 10.00 | 9.924 | 10.00 | 9,480 | +0.04(+0.41%) |
Mar 24, 2022 | 9.869 | 9.962 | 9.869 | 9.962 | 26,481 | +0.12(+1.23%) |
Mar 23, 2022 | 9.924 | 9.924 | 9.822 | 9.841 | 8,418 | -0.19(-1.91%) |
Mar 22, 2022 | 9.915 | 10.04 | 9.915 | 10.03 | 22,243 | +0.27(+2.75%) |
Mar 21, 2022 | 9.858 | 9.859 | 9.764 | 9.764 | 1,955 | -0.09(-0.87%) |
Mar 18, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 107 | +0.03(+0.35%) |
Mar 17, 2022 | 9.748 | 9.850 | 9.748 | 9.815 | 20,633 | +0.14(+1.41%) |
Mar 16, 2022 | 9.679 | 9.679 | 9.673 | 9.679 | 304 | +0.17(+1.73%) |
Mar 15, 2022 | 9.511 | 9.514 | 9.511 | 9.514 | 982 | +0.02(+0.25%) |
Mar 14, 2022 | 9.490 | 9.490 | 9.490 | 9.490 | 119 | +0.05(+0.51%) |
Mar 11, 2022 | 9.432 | 9.455 | 9.432 | 9.441 | 1,974 | -0.05(-0.54%) |
Mar 10, 2022 | 9.450 | 9.492 | 9.450 | 9.492 | 1,825 | -0.19(-1.93%) |
Mar 09, 2022 | 9.711 | 9.766 | 9.679 | 9.679 | 1,175 | +0.31(+3.33%) |
Mar 08, 2022 | 9.330 | 9.562 | 9.330 | 9.367 | 16,608 | +0.29(+3.21%) |
Mar 07, 2022 | 9.181 | 9.208 | 9.014 | 9.075 | 14,779 | -0.06(-0.65%) |
Mar 04, 2022 | 9.125 | 9.135 | 9.032 | 9.135 | 2,481 | -0.24(-2.55%) |
Mar 03, 2022 | 9.488 | 9.488 | 9.374 | 9.374 | 460 | -0.13(-1.40%) |
Mar 02, 2022 | 9.502 | 9.507 | 9.492 | 9.507 | 1,147 | +0.02(+0.18%) |