Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.95 | 10.97 | 10.78 | 10.90 | 150,399 | -0.05(-0.50%) |
May 27, 2022 | 10.76 | 11.06 | 10.73 | 10.96 | 217,161 | +0.28(+2.67%) |
May 26, 2022 | 10.52 | 10.68 | 10.51 | 10.68 | 156,249 | +0.19(+1.84%) |
May 25, 2022 | 10.21 | 10.48 | 10.20 | 10.48 | 227,086 | +0.33(+3.25%) |
May 24, 2022 | 10.12 | 10.21 | 10.10 | 10.15 | 356,831 | +0.06(+0.55%) |
May 23, 2022 | 10.11 | 10.20 | 10.07 | 10.10 | 179,157 | -0.02(-0.18%) |
May 20, 2022 | 10.18 | 10.18 | 10.04 | 10.12 | 306,900 | -0.01(-0.09%) |
May 19, 2022 | 10.12 | 10.17 | 10.11 | 10.12 | 84,531 | -0.06(-0.54%) |
May 18, 2022 | 10.27 | 10.27 | 10.12 | 10.18 | 64,831 | -0.10(-0.98%) |
May 17, 2022 | 10.42 | 10.43 | 10.27 | 10.28 | 74,299 | -0.07(-0.68%) |
May 16, 2022 | 10.44 | 10.48 | 10.34 | 10.35 | 85,575 | -0.01(-0.09%) |
May 13, 2022 | 10.45 | 10.45 | 10.36 | 10.36 | 64,884 | -0.14(-1.31%) |
May 12, 2022 | 10.37 | 10.50 | 10.37 | 10.50 | 82,547 | +0.06(+0.61%) |
May 11, 2022 | 10.50 | 10.51 | 10.43 | 10.43 | 59,097 | -0.02(-0.18%) |
May 10, 2022 | 10.42 | 10.49 | 10.36 | 10.45 | 73,321 | +0.06(+0.62%) |
May 09, 2022 | 10.27 | 10.43 | 10.27 | 10.39 | 130,986 | +0.01(+0.09%) |
May 06, 2022 | 10.49 | 10.71 | 10.31 | 10.38 | 275,703 | -0.05(-0.53%) |
May 05, 2022 | 10.38 | 10.52 | 10.38 | 10.43 | 68,262 | -0.08(-0.78%) |
May 04, 2022 | 10.42 | 10.52 | 10.34 | 10.52 | 71,716 | +0.08(+0.79%) |
May 03, 2022 | 10.44 | 10.48 | 10.39 | 10.43 | 77,837 | +0.03(+0.26%) |
May 02, 2022 | 10.59 | 10.61 | 10.38 | 10.41 | 98,600 | -0.18(-1.73%) |
Apr 29, 2022 | 10.65 | 10.70 | 10.50 | 10.59 | 186,340 | -0.05(-0.43%) |
Apr 28, 2022 | 10.57 | 10.67 | 10.51 | 10.63 | 223,974 | +0.12(+1.13%) |
Apr 27, 2022 | 10.57 | 10.59 | 10.47 | 10.52 | 66,500 | -0.02(-0.17%) |
Apr 26, 2022 | 10.50 | 10.57 | 10.46 | 10.53 | 139,381 | +0.06(+0.61%) |
Apr 25, 2022 | 10.43 | 10.48 | 10.37 | 10.47 | 93,565 | -0.01(-0.09%) |
Apr 22, 2022 | 10.58 | 10.65 | 10.42 | 10.48 | 117,909 | -0.07(-0.69%) |
Apr 21, 2022 | 10.64 | 10.64 | 10.49 | 10.55 | 81,891 | -0.07(-0.69%) |
Apr 20, 2022 | 10.51 | 10.64 | 10.51 | 10.63 | 153,352 | +0.12(+1.13%) |
Apr 19, 2022 | 10.58 | 10.59 | 10.47 | 10.51 | 88,793 | -0.03(-0.32%) |
Apr 18, 2022 | 10.54 | 10.59 | 10.54 | 10.54 | 95,645 | +0.01(+0.09%) |
Apr 14, 2022 | 10.59 | 10.67 | 10.52 | 10.53 | 171,679 | -0.08(-0.77%) |
Apr 13, 2022 | 10.74 | 10.77 | 10.59 | 10.61 | 110,155 | -0.11(-1.02%) |
Apr 12, 2022 | 10.82 | 10.87 | 10.65 | 10.72 | 102,219 | -0.06(-0.59%) |
Apr 11, 2022 | 10.96 | 11.07 | 10.77 | 10.79 | 70,102 | -0.11(-1.00%) |
Apr 08, 2022 | 10.91 | 10.96 | 10.78 | 10.89 | 100,214 | -0.05(-0.50%) |
Apr 07, 2022 | 11.00 | 11.07 | 10.91 | 10.95 | 63,813 | -0.04(-0.33%) |
Apr 06, 2022 | 11.08 | 11.09 | 10.96 | 10.99 | 60,149 | -0.07(-0.66%) |
Apr 05, 2022 | 11.13 | 11.24 | 11.05 | 11.06 | 63,901 | -0.12(-1.06%) |
Apr 04, 2022 | 11.37 | 11.37 | 11.14 | 11.18 | 102,639 | -0.15(-1.29%) |
Apr 01, 2022 | 11.37 | 11.37 | 11.21 | 11.32 | 73,576 | +0.04(+0.32%) |
Mar 31, 2022 | 11.10 | 11.29 | 11.09 | 11.29 | 145,446 | +0.19(+1.72%) |
Mar 30, 2022 | 11.12 | 11.20 | 11.10 | 11.10 | 85,423 | +0.00(+0.00%) |
Mar 29, 2022 | 11.04 | 11.10 | 10.95 | 11.10 | 108,126 | +0.07(+0.66%) |
Mar 28, 2022 | 11.11 | 11.17 | 11.02 | 11.02 | 66,197 | -0.14(-1.22%) |
Mar 25, 2022 | 11.28 | 11.28 | 11.10 | 11.16 | 78,917 | -0.07(-0.65%) |
Mar 24, 2022 | 11.29 | 11.55 | 11.22 | 11.23 | 96,326 | -0.13(-1.12%) |
Mar 23, 2022 | 11.48 | 11.49 | 11.22 | 11.36 | 113,858 | -0.08(-0.71%) |
Mar 22, 2022 | 11.46 | 11.50 | 11.42 | 11.44 | 31,744 | +0.02(+0.16%) |
Mar 21, 2022 | 11.60 | 11.61 | 11.37 | 11.42 | 43,007 | -0.19(-1.64%) |
Mar 18, 2022 | 11.61 | 11.69 | 11.58 | 11.61 | 31,942 | +0.05(+0.39%) |
Mar 17, 2022 | 11.55 | 11.64 | 11.54 | 11.57 | 33,671 | +0.04(+0.31%) |
Mar 16, 2022 | 11.58 | 11.62 | 11.53 | 11.53 | 42,068 | -0.04(-0.37%) |
Mar 15, 2022 | 11.85 | 11.85 | 11.55 | 11.57 | 45,537 | -0.09(-0.78%) |
Mar 14, 2022 | 11.79 | 11.94 | 11.61 | 11.66 | 30,634 | -0.06(-0.54%) |
Mar 11, 2022 | 11.70 | 11.82 | 11.70 | 11.73 | 16,168 | -0.03(-0.23%) |
Mar 10, 2022 | 11.94 | 12.05 | 11.74 | 11.76 | 38,235 | -0.13(-1.07%) |
Mar 09, 2022 | 12.03 | 12.03 | 11.86 | 11.88 | 43,007 | -0.08(-0.68%) |
Mar 08, 2022 | 12.02 | 12.02 | 11.90 | 11.96 | 35,588 | -0.06(-0.53%) |
Mar 07, 2022 | 12.06 | 12.11 | 12.01 | 12.03 | 28,865 | -0.09(-0.75%) |
Mar 04, 2022 | 12.20 | 12.21 | 12.08 | 12.12 | 27,891 | -0.05(-0.37%) |
Mar 03, 2022 | 12.13 | 12.16 | 12.12 | 12.16 | 51,272 | +0.05(+0.37%) |
Mar 02, 2022 | 12.11 | 12.13 | 12.04 | 12.12 | 34,869 | +0.06(+0.53%) |