Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.62 | 10.63 | 10.48 | 10.48 | 1,071 | +0.13(+1.25%) |
May 26, 2022 | 10.36 | 14 | +0.32(+3.21%) | |||
May 25, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 429 | -0.08(-0.76%) |
May 24, 2022 | 10.16 | 10.21 | 10.11 | 10.11 | 2,454 | -0.25(-2.41%) |
May 23, 2022 | 9.880 | 10.37 | 9.850 | 10.36 | 3,490 | +0.01(+0.13%) |
May 20, 2022 | 9.990 | 10.35 | 9.860 | 10.35 | 6,349 | +0.35(+3.47%) |
May 19, 2022 | 10.13 | 10.15 | 10.00 | 10.00 | 3,221 | -0.36(-3.46%) |
May 18, 2022 | 10.48 | 10.48 | 10.36 | 10.36 | 1,106 | -0.41(-3.82%) |
May 17, 2022 | 10.24 | 10.77 | 10.24 | 10.77 | 1,774 | +0.55(+5.38%) |
May 16, 2022 | 10.00 | 10.67 | 10.00 | 10.22 | 3,885 | -0.16(-1.54%) |
May 13, 2022 | 10.20 | 11.00 | 10.20 | 10.38 | 13,043 | +0.25(+2.47%) |
May 12, 2022 | 10.40 | 10.40 | 10.13 | 10.13 | 2,172 | +0.11(+1.10%) |
May 11, 2022 | 9.860 | 10.26 | 9.840 | 10.02 | 31,324 | -0.01(-0.10%) |
May 10, 2022 | 10.06 | 10.34 | 10.03 | 10.03 | 1,750 | +0.03(+0.32%) |
May 09, 2022 | 9.760 | 10.20 | 9.570 | 9.998 | 3,583 | -0.50(-4.78%) |
May 06, 2022 | 10.76 | 10.76 | 10.00 | 10.50 | 5,866 | -0.10(-0.94%) |
May 05, 2022 | 10.88 | 11.77 | 10.60 | 10.60 | 23,576 | -0.61(-5.44%) |
May 04, 2022 | 10.50 | 11.26 | 10.35 | 11.21 | 27,669 | +0.86(+8.30%) |
May 03, 2022 | 9.650 | 10.88 | 9.650 | 10.35 | 24,727 | +1.11(+12.02%) |
May 02, 2022 | 8.780 | 9.290 | 8.780 | 9.240 | 10,867 | +0.14(+1.54%) |
Apr 29, 2022 | 9.830 | 10.18 | 9.100 | 9.100 | 10,347 | -0.80(-8.08%) |
Apr 28, 2022 | 9.800 | 10.20 | 9.800 | 9.900 | 3,537 | -0.15(-1.51%) |
Apr 27, 2022 | 10.26 | 10.44 | 9.970 | 10.05 | 12,432 | -0.15(-1.45%) |
Apr 26, 2022 | 10.48 | 10.70 | 10.20 | 10.20 | 7,158 | -0.60(-5.56%) |
Apr 25, 2022 | 11.60 | 11.60 | 10.00 | 10.80 | 35,296 | +0.20(+1.89%) |
Apr 22, 2022 | 10.95 | 10.95 | 10.23 | 10.60 | 13,355 | -0.18(-1.67%) |
Apr 21, 2022 | 10.84 | 11.03 | 10.41 | 10.78 | 1,622 | +0.14(+1.32%) |
Apr 20, 2022 | 10.88 | 10.88 | 10.10 | 10.64 | 2,150 | -0.45(-4.03%) |
Apr 19, 2022 | 10.85 | 11.09 | 10.64 | 11.09 | 1,385 | +0.48(+4.49%) |
Apr 18, 2022 | 10.90 | 11.09 | 10.10 | 10.61 | 1,679 | +0.41(+4.02%) |
Apr 14, 2022 | 9.990 | 10.98 | 9.890 | 10.20 | 15,303 | -0.88(-7.94%) |
Apr 13, 2022 | 10.69 | 11.21 | 10.69 | 11.08 | 3,948 | +0.18(+1.65%) |
Apr 12, 2022 | 11.11 | 11.18 | 10.89 | 10.90 | 10,421 | -0.40(-3.54%) |
Apr 11, 2022 | 11.68 | 11.68 | 11.30 | 11.30 | 7,167 | -0.45(-3.83%) |
Apr 08, 2022 | 13.07 | 13.07 | 11.48 | 11.75 | 50,305 | -1.40(-10.65%) |
Apr 07, 2022 | 12.51 | 13.25 | 12.38 | 13.15 | 13,891 | +0.40(+3.14%) |
Apr 06, 2022 | 13.30 | 13.30 | 12.70 | 12.75 | 3,199 | -0.65(-4.85%) |
Apr 05, 2022 | 14.10 | 14.10 | 12.30 | 13.40 | 12,058 | -0.70(-4.96%) |
Apr 04, 2022 | 14.60 | 14.60 | 14.10 | 14.10 | 2,357 | -0.01(-0.07%) |
Apr 01, 2022 | 14.46 | 14.46 | 14.07 | 14.11 | 2,239 | +0.04(+0.28%) |
Mar 31, 2022 | 13.98 | 14.62 | 13.98 | 14.07 | 2,917 | -0.03(-0.21%) |
Mar 30, 2022 | 14.71 | 15.16 | 14.00 | 14.10 | 10,743 | -0.96(-6.37%) |
Mar 29, 2022 | 14.93 | 15.29 | 14.90 | 15.06 | 5,227 | +0.18(+1.21%) |
Mar 28, 2022 | 15.10 | 15.11 | 14.66 | 14.88 | 4,447 | -0.35(-2.30%) |
Mar 25, 2022 | 14.20 | 15.72 | 14.20 | 15.23 | 33,337 | +0.96(+6.73%) |
Mar 24, 2022 | 14.15 | 14.55 | 14.10 | 14.27 | 7,416 | +0.22(+1.57%) |
Mar 23, 2022 | 14.90 | 15.90 | 13.85 | 14.05 | 60,066 | -0.65(-4.42%) |
Mar 22, 2022 | 14.72 | 17.42 | 14.20 | 14.70 | 84,644 | -1.05(-6.67%) |