Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.11 | 11.35 | 11.07 | 11.20 | 661,491 | -0.07(-0.65%) |
May 27, 2022 | 11.20 | 11.30 | 11.17 | 11.27 | 666,480 | +0.16(+1.40%) |
May 26, 2022 | 10.99 | 11.22 | 10.99 | 11.11 | 509,267 | +0.19(+1.76%) |
May 25, 2022 | 10.60 | 10.95 | 10.60 | 10.92 | 719,089 | +0.21(+1.96%) |
May 24, 2022 | 10.70 | 10.78 | 10.41 | 10.71 | 649,734 | -0.01(-0.08%) |
May 23, 2022 | 10.88 | 11.00 | 10.69 | 10.72 | 767,250 | -0.03(-0.25%) |
May 20, 2022 | 11.01 | 11.05 | 10.52 | 10.75 | 811,266 | -0.26(-2.32%) |
May 19, 2022 | 10.77 | 11.02 | 10.72 | 11.00 | 907,951 | +0.14(+1.26%) |
May 18, 2022 | 10.94 | 11.04 | 10.78 | 10.87 | 475,199 | -0.17(-1.57%) |
May 17, 2022 | 10.82 | 11.08 | 10.82 | 11.04 | 526,665 | +0.38(+3.60%) |
May 16, 2022 | 10.56 | 10.73 | 10.50 | 10.66 | 655,880 | +0.06(+0.60%) |
May 13, 2022 | 10.55 | 10.69 | 10.43 | 10.59 | 595,815 | +0.14(+1.31%) |
May 12, 2022 | 10.34 | 10.46 | 10.20 | 10.46 | 686,288 | +0.09(+0.88%) |
May 11, 2022 | 10.48 | 10.56 | 10.26 | 10.36 | 937,394 | -0.05(-0.53%) |
May 10, 2022 | 10.56 | 10.63 | 10.19 | 10.42 | 648,810 | -0.04(-0.35%) |
May 09, 2022 | 10.42 | 10.69 | 10.37 | 10.46 | 795,538 | -0.13(-1.21%) |
May 06, 2022 | 11.04 | 11.09 | 10.57 | 10.58 | 1,234,235 | -0.47(-4.29%) |
May 05, 2022 | 11.07 | 11.26 | 10.90 | 11.06 | 1,084,307 | -0.25(-2.18%) |
May 04, 2022 | 10.45 | 11.32 | 10.37 | 11.30 | 1,150,134 | +0.89(+8.50%) |
May 03, 2022 | 10.48 | 10.54 | 10.30 | 10.42 | 1,066,321 | -0.06(-0.61%) |
May 02, 2022 | 10.68 | 10.78 | 10.27 | 10.48 | 1,399,922 | -0.23(-2.13%) |
Apr 29, 2022 | 10.95 | 11.06 | 10.67 | 10.71 | 1,466,055 | -0.37(-3.38%) |
Apr 28, 2022 | 10.90 | 11.20 | 10.86 | 11.09 | 993,169 | +0.23(+2.10%) |
Apr 27, 2022 | 10.90 | 11.13 | 10.80 | 10.86 | 835,888 | -0.03(-0.25%) |
Apr 26, 2022 | 10.92 | 10.99 | 10.80 | 10.88 | 748,764 | -0.16(-1.49%) |
Apr 25, 2022 | 10.86 | 11.05 | 10.64 | 11.05 | 604,102 | +0.13(+1.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.89 | 10.92 | 514,897 | -0.08(-0.75%) |
Apr 21, 2022 | 10.99 | 11.03 | 10.86 | 11.00 | 712,971 | +0.10(+0.92%) |
Apr 20, 2022 | 10.84 | 10.99 | 10.79 | 10.90 | 575,158 | +0.19(+1.79%) |
Apr 19, 2022 | 10.57 | 10.81 | 10.53 | 10.71 | 477,684 | +0.21(+2.00%) |
Apr 18, 2022 | 10.46 | 10.58 | 10.42 | 10.50 | 821,586 | +0.04(+0.35%) |
Apr 14, 2022 | 10.64 | 10.73 | 10.43 | 10.46 | 590,203 | -0.13(-1.21%) |
Apr 13, 2022 | 10.23 | 10.64 | 10.15 | 10.59 | 685,406 | +0.38(+3.76%) |
Apr 12, 2022 | 10.25 | 10.37 | 10.17 | 10.21 | 474,111 | +0.05(+0.45%) |
Apr 11, 2022 | 10.04 | 10.34 | 10.04 | 10.16 | 522,258 | +0.10(+1.00%) |
Apr 08, 2022 | 10.04 | 10.21 | 9.935 | 10.06 | 896,088 | +0.07(+0.73%) |
Apr 07, 2022 | 10.06 | 10.06 | 9.734 | 9.990 | 1,205,148 | -0.07(-0.73%) |
Apr 06, 2022 | 10.12 | 10.25 | 10.01 | 10.06 | 876,207 | -0.11(-1.08%) |
Apr 05, 2022 | 10.50 | 10.63 | 10.17 | 10.17 | 790,980 | -0.33(-3.13%) |
Apr 04, 2022 | 10.66 | 10.83 | 10.39 | 10.50 | 818,440 | -0.25(-2.29%) |
Apr 01, 2022 | 10.84 | 10.91 | 10.63 | 10.75 | 907,721 | -0.03(-0.30%) |
Mar 31, 2022 | 10.79 | 10.92 | 10.70 | 10.78 | 824,310 | +0.01(+0.08%) |
Mar 30, 2022 | 10.76 | 10.82 | 10.61 | 10.77 | 1,337,184 | +0.05(+0.42%) |
Mar 29, 2022 | 10.48 | 10.89 | 10.48 | 10.73 | 700,274 | +0.42(+4.11%) |
Mar 28, 2022 | 10.25 | 10.31 | 10.01 | 10.30 | 1,183,783 | +0.02(+0.18%) |
Mar 25, 2022 | 10.22 | 10.60 | 10.18 | 10.28 | 1,279,409 | +0.17(+1.69%) |
Mar 24, 2022 | 10.64 | 10.64 | 9.697 | 10.11 | 2,823,109 | -0.67(-6.19%) |
Mar 23, 2022 | 10.92 | 10.95 | 10.74 | 10.78 | 766,838 | -0.19(-1.73%) |
Mar 22, 2022 | 11.05 | 11.14 | 10.86 | 10.97 | 906,626 | +0.07(+0.66%) |
Mar 21, 2022 | 11.17 | 11.34 | 10.82 | 10.90 | 1,202,753 | -0.25(-2.27%) |
Mar 18, 2022 | 11.05 | 11.15 | 10.78 | 11.15 | 2,052,519 | +0.10(+0.90%) |
Mar 17, 2022 | 10.89 | 11.06 | 10.79 | 11.05 | 757,142 | +0.16(+1.49%) |
Mar 16, 2022 | 10.55 | 10.89 | 10.46 | 10.89 | 941,881 | +0.42(+4.05%) |
Mar 15, 2022 | 10.58 | 10.73 | 10.29 | 10.46 | 516,347 | -0.05(-0.43%) |
Mar 14, 2022 | 10.46 | 10.55 | 10.27 | 10.51 | 803,506 | +0.12(+1.13%) |
Mar 11, 2022 | 10.59 | 10.64 | 10.37 | 10.39 | 671,243 | -0.14(-1.29%) |
Mar 10, 2022 | 10.52 | 10.54 | 10.30 | 10.53 | 569,736 | -0.13(-1.19%) |
Mar 09, 2022 | 10.82 | 11.00 | 10.64 | 10.65 | 651,536 | +0.04(+0.34%) |
Mar 08, 2022 | 10.46 | 10.86 | 10.36 | 10.62 | 887,283 | +0.23(+2.17%) |
Mar 07, 2022 | 10.67 | 10.68 | 10.38 | 10.39 | 1,080,898 | -0.33(-3.11%) |
Mar 04, 2022 | 10.92 | 10.95 | 10.64 | 10.73 | 563,379 | -0.37(-3.33%) |
Mar 03, 2022 | 11.00 | 11.13 | 10.90 | 11.10 | 508,346 | +0.14(+1.32%) |
Mar 02, 2022 | 10.76 | 11.05 | 10.72 | 10.95 | 531,806 | +0.30(+2.79%) |