Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.54 | 10.62 | 10.10 | 10.14 | 260,252 | -0.34(-3.24%) |
May 27, 2022 | 10.18 | 10.54 | 10.13 | 10.48 | 237,977 | +0.43(+4.28%) |
May 26, 2022 | 9.940 | 10.19 | 9.940 | 10.05 | 177,370 | +0.11(+1.11%) |
May 25, 2022 | 9.770 | 10.20 | 9.708 | 9.940 | 278,704 | +0.16(+1.64%) |
May 24, 2022 | 9.710 | 9.800 | 9.345 | 9.780 | 269,198 | +0.08(+0.82%) |
May 23, 2022 | 9.850 | 9.950 | 9.650 | 9.700 | 264,646 | -0.10(-1.02%) |
May 20, 2022 | 10.17 | 10.17 | 9.455 | 9.800 | 453,468 | -0.21(-2.10%) |
May 19, 2022 | 10.09 | 10.34 | 9.980 | 10.01 | 427,101 | -0.21(-2.05%) |
May 18, 2022 | 10.19 | 10.83 | 10.04 | 10.22 | 428,504 | +0.27(+2.71%) |
May 17, 2022 | 9.800 | 10.07 | 9.800 | 9.950 | 296,680 | +0.28(+2.90%) |
May 16, 2022 | 9.450 | 9.760 | 9.370 | 9.670 | 205,522 | +0.16(+1.68%) |
May 13, 2022 | 9.500 | 9.650 | 9.480 | 9.510 | 149,993 | +0.15(+1.60%) |
May 12, 2022 | 9.360 | 9.470 | 9.205 | 9.360 | 218,571 | -0.04(-0.43%) |
May 11, 2022 | 9.560 | 9.680 | 9.300 | 9.400 | 243,581 | -0.15(-1.57%) |
May 10, 2022 | 9.750 | 9.810 | 9.380 | 9.550 | 305,194 | +0.08(+0.84%) |
May 09, 2022 | 9.720 | 9.805 | 9.365 | 9.470 | 301,228 | -0.28(-2.87%) |
May 06, 2022 | 9.660 | 9.870 | 9.610 | 9.750 | 314,233 | +0.10(+1.04%) |
May 05, 2022 | 9.120 | 10.08 | 9.120 | 9.650 | 566,104 | +0.07(+0.73%) |
May 04, 2022 | 9.440 | 9.590 | 9.310 | 9.580 | 133,596 | +0.23(+2.46%) |
May 03, 2022 | 9.410 | 9.510 | 9.260 | 9.350 | 117,580 | +0.01(+0.11%) |
May 02, 2022 | 9.320 | 9.480 | 9.100 | 9.340 | 200,768 | +0.07(+0.76%) |
Apr 29, 2022 | 9.340 | 9.580 | 9.220 | 9.270 | 209,573 | -0.07(-0.75%) |
Apr 28, 2022 | 9.230 | 9.400 | 9.060 | 9.340 | 217,260 | +0.14(+1.52%) |
Apr 27, 2022 | 9.160 | 9.570 | 9.140 | 9.200 | 260,883 | +0.09(+0.99%) |
Apr 26, 2022 | 9.330 | 9.370 | 9.080 | 9.110 | 245,020 | -0.30(-3.19%) |
Apr 25, 2022 | 9.340 | 9.450 | 9.080 | 9.410 | 295,942 | -0.12(-1.26%) |
Apr 22, 2022 | 9.800 | 9.810 | 9.480 | 9.530 | 271,385 | -0.35(-3.54%) |
Apr 21, 2022 | 10.25 | 10.25 | 9.760 | 9.880 | 187,117 | -0.22(-2.18%) |
Apr 20, 2022 | 10.20 | 10.34 | 10.07 | 10.10 | 171,983 | -0.02(-0.20%) |
Apr 19, 2022 | 10.08 | 10.25 | 10.04 | 10.12 | 168,611 | +0.04(+0.40%) |
Apr 18, 2022 | 10.31 | 10.44 | 10.06 | 10.08 | 145,657 | -0.23(-2.23%) |
Apr 14, 2022 | 10.22 | 10.37 | 10.16 | 10.31 | 149,237 | +0.14(+1.38%) |
Apr 13, 2022 | 10.15 | 10.26 | 10.00 | 10.17 | 245,580 | -0.02(-0.20%) |
Apr 12, 2022 | 10.21 | 10.38 | 10.07 | 10.19 | 163,549 | +0.07(+0.69%) |
Apr 11, 2022 | 10.11 | 10.34 | 10.01 | 10.12 | 144,287 | +0.07(+0.70%) |
Apr 08, 2022 | 10.07 | 10.32 | 10.03 | 10.05 | 342,832 | -0.04(-0.40%) |
Apr 07, 2022 | 10.24 | 10.24 | 9.820 | 10.09 | 264,407 | +0.34(+3.49%) |
Apr 06, 2022 | 9.850 | 9.897 | 9.690 | 9.750 | 218,816 | -0.25(-2.50%) |
Apr 05, 2022 | 10.42 | 10.55 | 9.960 | 10.00 | 234,013 | -0.52(-4.94%) |
Apr 04, 2022 | 10.85 | 10.87 | 10.35 | 10.52 | 147,505 | -0.22(-2.05%) |
Apr 01, 2022 | 10.86 | 10.94 | 10.53 | 10.74 | 247,086 | -0.06(-0.56%) |
Mar 31, 2022 | 10.45 | 10.81 | 10.43 | 10.80 | 386,228 | +0.36(+3.45%) |
Mar 30, 2022 | 10.72 | 10.81 | 10.43 | 10.44 | 211,035 | -0.30(-2.79%) |
Mar 29, 2022 | 10.49 | 10.83 | 10.48 | 10.74 | 210,901 | +0.36(+3.47%) |
Mar 28, 2022 | 10.30 | 10.40 | 10.15 | 10.38 | 186,044 | +0.07(+0.68%) |
Mar 25, 2022 | 10.12 | 10.39 | 10.07 | 10.31 | 237,371 | +0.19(+1.88%) |
Mar 24, 2022 | 10.07 | 10.15 | 9.870 | 10.12 | 185,095 | +0.11(+1.10%) |
Mar 23, 2022 | 10.01 | 10.13 | 9.950 | 10.01 | 266,620 | -0.16(-1.57%) |
Mar 22, 2022 | 10.32 | 10.48 | 10.14 | 10.17 | 223,919 | -0.03(-0.29%) |
Mar 21, 2022 | 10.36 | 10.45 | 10.15 | 10.20 | 198,437 | -0.18(-1.73%) |
Mar 18, 2022 | 10.43 | 10.47 | 10.17 | 10.38 | 623,055 | -0.07(-0.67%) |
Mar 17, 2022 | 10.32 | 10.54 | 10.28 | 10.45 | 129,036 | +0.05(+0.48%) |
Mar 16, 2022 | 10.34 | 10.43 | 10.19 | 10.40 | 278,756 | +0.18(+1.76%) |
Mar 15, 2022 | 10.30 | 10.37 | 10.04 | 10.22 | 202,141 | -0.09(-0.87%) |
Mar 14, 2022 | 10.72 | 10.79 | 10.18 | 10.31 | 283,704 | -0.26(-2.46%) |
Mar 11, 2022 | 10.61 | 10.76 | 10.46 | 10.57 | 144,921 | -0.02(-0.19%) |
Mar 10, 2022 | 10.30 | 10.61 | 10.17 | 10.59 | 219,828 | +0.06(+0.57%) |
Mar 09, 2022 | 10.37 | 10.64 | 10.37 | 10.53 | 340,502 | +0.41(+4.05%) |
Mar 08, 2022 | 9.810 | 10.40 | 9.810 | 10.12 | 409,520 | +0.43(+4.44%) |
Mar 07, 2022 | 9.700 | 9.860 | 9.540 | 9.690 | 420,450 | -0.02(-0.21%) |
Mar 04, 2022 | 9.700 | 9.850 | 9.530 | 9.710 | 444,780 | -0.20(-2.02%) |
Mar 03, 2022 | 9.800 | 9.920 | 9.620 | 9.910 | 529,638 | +0.12(+1.23%) |
Mar 02, 2022 | 9.380 | 9.830 | 9.380 | 9.790 | 572,988 | +0.50(+5.38%) |