Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.69 | 10.69 | 10.61 | 10.64 | 82,392 | -0.02(-0.23%) |
May 27, 2022 | 10.56 | 10.71 | 10.56 | 10.66 | 53,083 | +0.14(+1.33%) |
May 26, 2022 | 10.37 | 10.60 | 10.37 | 10.52 | 64,706 | +0.16(+1.51%) |
May 25, 2022 | 10.30 | 10.47 | 10.30 | 10.36 | 105,978 | +0.01(+0.08%) |
May 24, 2022 | 10.40 | 10.40 | 10.30 | 10.36 | 69,078 | -0.07(-0.71%) |
May 23, 2022 | 10.38 | 10.44 | 10.38 | 10.43 | 99,554 | +0.08(+0.79%) |
May 20, 2022 | 10.38 | 10.46 | 10.30 | 10.35 | 132,879 | -0.06(-0.55%) |
May 19, 2022 | 10.34 | 10.46 | 10.30 | 10.41 | 60,089 | -0.08(-0.78%) |
May 18, 2022 | 10.50 | 10.51 | 10.41 | 10.49 | 52,220 | -0.02(-0.23%) |
May 17, 2022 | 10.44 | 10.55 | 10.44 | 10.51 | 29,937 | +0.11(+1.02%) |
May 16, 2022 | 10.42 | 10.46 | 10.37 | 10.41 | 59,862 | +0.01(+0.08%) |
May 13, 2022 | 10.40 | 10.52 | 10.40 | 10.40 | 74,778 | -0.02(-0.16%) |
May 12, 2022 | 10.54 | 10.63 | 10.29 | 10.41 | 109,571 | -0.16(-1.47%) |
May 11, 2022 | 10.73 | 10.77 | 10.57 | 10.57 | 74,232 | -0.23(-2.12%) |
May 10, 2022 | 10.78 | 10.82 | 10.72 | 10.80 | 97,298 | +0.05(+0.46%) |
May 09, 2022 | 10.93 | 11.03 | 10.75 | 10.75 | 83,405 | -0.25(-2.30%) |
May 06, 2022 | 11.06 | 11.10 | 10.97 | 11.00 | 93,628 | -0.08(-0.74%) |
May 05, 2022 | 11.22 | 11.22 | 11.06 | 11.08 | 60,398 | -0.20(-1.81%) |
May 04, 2022 | 11.17 | 11.29 | 11.13 | 11.29 | 66,552 | +0.09(+0.80%) |
May 03, 2022 | 11.18 | 11.20 | 11.15 | 11.20 | 45,386 | +0.02(+0.22%) |
May 02, 2022 | 11.22 | 11.28 | 11.15 | 11.17 | 57,923 | -0.06(-0.51%) |
Apr 29, 2022 | 11.33 | 11.36 | 11.22 | 11.23 | 45,742 | -0.12(-1.08%) |
Apr 28, 2022 | 11.35 | 11.38 | 11.30 | 11.35 | 44,579 | +0.04(+0.36%) |
Apr 27, 2022 | 11.35 | 11.41 | 11.29 | 11.31 | 49,891 | +0.00(+0.00%) |
Apr 26, 2022 | 11.39 | 11.39 | 11.29 | 11.31 | 46,752 | -0.09(-0.79%) |
Apr 25, 2022 | 11.42 | 11.42 | 11.34 | 11.40 | 46,726 | +0.01(+0.07%) |
Apr 22, 2022 | 11.47 | 11.48 | 11.39 | 11.39 | 43,162 | -0.08(-0.71%) |
Apr 21, 2022 | 11.56 | 11.59 | 11.47 | 11.48 | 55,212 | -0.08(-0.71%) |
Apr 20, 2022 | 11.51 | 11.59 | 11.51 | 11.56 | 19,898 | +0.05(+0.46%) |
Apr 19, 2022 | 11.36 | 11.51 | 11.36 | 11.51 | 42,487 | +0.09(+0.78%) |
Apr 18, 2022 | 11.31 | 11.42 | 11.31 | 11.42 | 80,242 | +0.06(+0.50%) |
Apr 14, 2022 | 11.45 | 11.50 | 11.36 | 11.36 | 77,170 | -0.15(-1.27%) |
Apr 13, 2022 | 11.51 | 11.56 | 11.41 | 11.51 | 115,707 | -0.01(-0.07%) |
Apr 12, 2022 | 11.55 | 11.60 | 11.49 | 11.51 | 51,108 | +0.00(+0.00%) |
Apr 11, 2022 | 11.66 | 11.66 | 11.50 | 11.51 | 36,638 | -0.16(-1.39%) |
Apr 08, 2022 | 11.72 | 11.96 | 11.63 | 11.68 | 31,753 | +0.00(+0.00%) |
Apr 07, 2022 | 11.56 | 11.68 | 11.55 | 11.68 | 44,588 | +0.09(+0.77%) |
Apr 06, 2022 | 11.73 | 11.77 | 11.59 | 11.59 | 83,101 | -0.15(-1.25%) |
Apr 05, 2022 | 11.82 | 11.84 | 11.73 | 11.73 | 39,830 | -0.06(-0.55%) |
Apr 04, 2022 | 11.76 | 11.82 | 11.75 | 11.80 | 48,697 | +0.04(+0.35%) |
Apr 01, 2022 | 11.63 | 11.82 | 11.63 | 11.76 | 123,845 | +0.10(+0.84%) |
Mar 31, 2022 | 11.52 | 11.66 | 11.52 | 11.66 | 78,918 | +0.16(+1.41%) |
Mar 30, 2022 | 11.43 | 11.52 | 11.42 | 11.50 | 35,963 | -0.02(-0.14%) |
Mar 29, 2022 | 11.31 | 11.51 | 11.31 | 11.51 | 130,251 | +0.21(+1.87%) |
Mar 28, 2022 | 11.30 | 11.37 | 11.29 | 11.30 | 42,293 | -0.01(-0.07%) |
Mar 25, 2022 | 11.35 | 11.40 | 11.25 | 11.31 | 292,598 | -0.06(-0.57%) |
Mar 24, 2022 | 11.47 | 11.47 | 11.37 | 11.38 | 207,629 | -0.09(-0.78%) |
Mar 23, 2022 | 11.55 | 11.55 | 11.46 | 11.46 | 56,120 | -0.10(-0.84%) |
Mar 22, 2022 | 11.59 | 11.64 | 11.56 | 11.56 | 51,141 | -0.00(-0.04%) |
Mar 21, 2022 | 11.61 | 11.61 | 11.54 | 11.57 | 30,958 | -0.06(-0.49%) |
Mar 18, 2022 | 11.57 | 11.63 | 11.57 | 11.62 | 22,348 | +0.06(+0.49%) |
Mar 17, 2022 | 11.35 | 11.57 | 11.35 | 11.57 | 73,655 | +0.15(+1.34%) |
Mar 16, 2022 | 11.24 | 11.47 | 11.24 | 11.41 | 61,529 | +0.19(+1.65%) |
Mar 15, 2022 | 11.21 | 11.30 | 11.19 | 11.23 | 62,283 | +0.00(+0.00%) |
Mar 14, 2022 | 11.40 | 11.50 | 11.21 | 11.23 | 117,586 | -0.22(-1.90%) |
Mar 11, 2022 | 11.58 | 11.58 | 11.45 | 11.45 | 153,415 | -0.11(-0.98%) |
Mar 10, 2022 | 11.45 | 11.61 | 11.45 | 11.56 | 55,676 | -0.06(-0.49%) |
Mar 09, 2022 | 11.62 | 11.64 | 11.57 | 11.61 | 41,252 | +0.03(+0.28%) |
Mar 08, 2022 | 11.61 | 11.65 | 11.51 | 11.58 | 58,616 | -0.02(-0.14%) |
Mar 07, 2022 | 11.76 | 11.81 | 11.59 | 11.60 | 37,271 | -0.19(-1.58%) |
Mar 04, 2022 | 11.85 | 11.90 | 11.76 | 11.78 | 83,595 | -0.07(-0.61%) |
Mar 03, 2022 | 11.89 | 11.91 | 11.84 | 11.86 | 32,905 | -0.03(-0.27%) |
Mar 02, 2022 | 11.86 | 11.90 | 11.83 | 11.89 | 54,603 | +0.08(+0.68%) |