Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.19 | 10.19 | 10.00 | 10.00 | 6,324 | +0.00(+0.00%) |
May 27, 2022 | 10.01 | 10.20 | 10.00 | 10.00 | 3,184 | +0.10(+1.01%) |
May 26, 2022 | 9.970 | 10.16 | 9.900 | 9.900 | 7,272 | -0.24(-2.37%) |
May 25, 2022 | 10.03 | 10.19 | 9.804 | 10.14 | 36,756 | -0.06(-0.59%) |
May 24, 2022 | 10.18 | 10.21 | 10.00 | 10.20 | 3,465 | -0.06(-0.58%) |
May 23, 2022 | 10.41 | 10.41 | 10.26 | 10.26 | 4,225 | -0.09(-0.87%) |
May 20, 2022 | 10.69 | 10.69 | 10.35 | 10.35 | 4,302 | -0.19(-1.80%) |
May 19, 2022 | 10.23 | 10.85 | 10.15 | 10.54 | 55,191 | +0.08(+0.76%) |
May 18, 2022 | 10.75 | 10.75 | 10.31 | 10.46 | 12,945 | -0.14(-1.32%) |
May 17, 2022 | 10.37 | 10.86 | 10.37 | 10.60 | 38,232 | +0.26(+2.51%) |
May 16, 2022 | 10.45 | 10.48 | 10.27 | 10.34 | 10,983 | -0.09(-0.82%) |
May 13, 2022 | 10.26 | 10.48 | 10.26 | 10.43 | 14,856 | +0.03(+0.24%) |
May 12, 2022 | 10.55 | 10.55 | 10.25 | 10.40 | 19,651 | -0.21(-2.02%) |
May 11, 2022 | 10.49 | 10.99 | 10.35 | 10.61 | 25,600 | -0.01(-0.11%) |
May 10, 2022 | 10.50 | 11.36 | 10.36 | 10.63 | 51,781 | +0.43(+4.18%) |
May 09, 2022 | 9.910 | 10.20 | 9.750 | 10.20 | 20,788 | -0.09(-0.87%) |
May 06, 2022 | 10.07 | 10.29 | 9.883 | 10.29 | 11,295 | +0.13(+1.28%) |
May 05, 2022 | 10.18 | 10.18 | 9.977 | 10.16 | 5,616 | -0.13(-1.26%) |
May 04, 2022 | 10.30 | 10.30 | 10.16 | 10.29 | 2,344 | +0.24(+2.39%) |
May 03, 2022 | 10.00 | 10.24 | 10.00 | 10.05 | 1,775 | +0.07(+0.70%) |
May 02, 2022 | 9.870 | 10.27 | 9.850 | 9.980 | 19,757 | -0.02(-0.20%) |
Apr 29, 2022 | 10.35 | 10.35 | 9.850 | 10.00 | 4,178 | -0.03(-0.30%) |
Apr 28, 2022 | 9.750 | 10.03 | 9.720 | 10.03 | 1,337 | +0.31(+3.21%) |
Apr 27, 2022 | 9.950 | 10.15 | 9.718 | 9.718 | 9,415 | -0.28(-2.82%) |
Apr 26, 2022 | 10.32 | 10.32 | 10.00 | 10.00 | 8,405 | -0.22(-2.15%) |
Apr 25, 2022 | 10.11 | 10.22 | 10.10 | 10.22 | 14,791 | -0.05(-0.49%) |
Apr 22, 2022 | 10.15 | 10.27 | 10.10 | 10.27 | 3,863 | +0.12(+1.18%) |
Apr 21, 2022 | 10.25 | 10.25 | 10.11 | 10.15 | 2,860 | -0.23(-2.22%) |
Apr 20, 2022 | 10.25 | 10.39 | 10.25 | 10.38 | 1,773 | +0.28(+2.77%) |
Apr 19, 2022 | 10.19 | 10.28 | 10.10 | 10.10 | 3,572 | +0.09(+0.90%) |
Apr 18, 2022 | 10.00 | 10.39 | 9.988 | 10.01 | 16,449 | +0.01(+0.10%) |
Apr 14, 2022 | 10.22 | 10.25 | 9.910 | 10.00 | 12,110 | -0.18(-1.73%) |
Apr 13, 2022 | 10.08 | 10.24 | 10.08 | 10.18 | 3,044 | +0.12(+1.16%) |
Apr 12, 2022 | 10.26 | 10.29 | 10.00 | 10.06 | 6,950 | -0.27(-2.61%) |
Apr 11, 2022 | 10.36 | 10.41 | 10.10 | 10.33 | 5,397 | +0.08(+0.78%) |
Apr 08, 2022 | 10.23 | 10.33 | 10.19 | 10.25 | 4,850 | -0.23(-2.19%) |
Apr 07, 2022 | 10.27 | 10.48 | 10.16 | 10.48 | 6,612 | +0.18(+1.75%) |
Apr 06, 2022 | 10.49 | 10.49 | 10.11 | 10.30 | 36,657 | -0.19(-1.81%) |
Apr 05, 2022 | 10.74 | 10.75 | 10.49 | 10.49 | 4,454 | -0.01(-0.10%) |
Apr 04, 2022 | 10.75 | 10.75 | 10.45 | 10.50 | 10,790 | -0.25(-2.33%) |
Apr 01, 2022 | 10.91 | 10.95 | 10.75 | 10.75 | 6,415 | -0.01(-0.09%) |
Mar 31, 2022 | 10.87 | 10.91 | 10.63 | 10.76 | 8,835 | +0.04(+0.37%) |
Mar 30, 2022 | 11.21 | 11.21 | 10.50 | 10.72 | 15,797 | -0.33(-2.99%) |
Mar 29, 2022 | 11.00 | 11.17 | 10.80 | 11.05 | 29,743 | +0.15(+1.38%) |
Mar 28, 2022 | 11.38 | 11.38 | 10.65 | 10.90 | 23,382 | -0.48(-4.20%) |
Mar 25, 2022 | 10.96 | 11.50 | 10.90 | 11.38 | 3,853 | +0.08(+0.69%) |
Mar 24, 2022 | 11.00 | 11.34 | 10.80 | 11.30 | 25,214 | +0.29(+2.63%) |
Mar 23, 2022 | 11.00 | 11.17 | 10.86 | 11.01 | 2,771 | -0.04(-0.36%) |
Mar 22, 2022 | 11.39 | 11.48 | 10.75 | 11.05 | 7,832 | -0.03(-0.27%) |
Mar 21, 2022 | 11.17 | 11.48 | 10.73 | 11.08 | 9,827 | -0.43(-3.74%) |
Mar 18, 2022 | 11.06 | 11.51 | 11.02 | 11.51 | 19,633 | +0.45(+4.07%) |
Mar 17, 2022 | 10.61 | 11.18 | 10.41 | 11.06 | 30,761 | +0.70(+6.76%) |
Mar 16, 2022 | 10.25 | 10.57 | 10.25 | 10.36 | 12,831 | +0.11(+1.07%) |
Mar 15, 2022 | 10.15 | 10.57 | 10.15 | 10.25 | 12,152 | +0.05(+0.49%) |
Mar 14, 2022 | 10.69 | 10.79 | 10.00 | 10.20 | 36,611 | -0.03(-0.29%) |
Mar 11, 2022 | 10.36 | 10.71 | 10.00 | 10.23 | 6,839 | -0.47(-4.39%) |
Mar 10, 2022 | 10.03 | 10.71 | 10.02 | 10.70 | 16,690 | +0.70(+7.00%) |
Mar 09, 2022 | 9.470 | 10.61 | 9.470 | 10.00 | 38,787 | +0.35(+3.63%) |
Mar 08, 2022 | 8.500 | 9.850 | 8.500 | 9.650 | 28,134 | +1.32(+15.85%) |
Mar 07, 2022 | 8.890 | 8.890 | 8.272 | 8.330 | 10,889 | -0.21(-2.46%) |
Mar 04, 2022 | 8.420 | 8.696 | 8.401 | 8.540 | 8,187 | -0.19(-2.18%) |
Mar 03, 2022 | 8.660 | 8.730 | 8.500 | 8.730 | 5,431 | +0.23(+2.71%) |
Mar 02, 2022 | 8.750 | 8.890 | 8.500 | 8.500 | 4,402 | +0.00(+0.00%) |