Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.34 | 11.45 | 10.99 | 11.04 | 768,282 | -0.25(-2.21%) |
May 27, 2022 | 10.89 | 11.29 | 10.89 | 11.29 | 452,092 | +0.37(+3.39%) |
May 26, 2022 | 10.63 | 10.97 | 10.63 | 10.92 | 399,357 | +0.31(+2.92%) |
May 25, 2022 | 10.46 | 10.64 | 10.35 | 10.61 | 662,367 | +0.12(+1.14%) |
May 24, 2022 | 10.57 | 10.59 | 10.24 | 10.49 | 756,886 | -0.13(-1.22%) |
May 23, 2022 | 10.43 | 10.77 | 10.38 | 10.62 | 482,343 | +0.24(+2.31%) |
May 20, 2022 | 10.76 | 10.89 | 10.13 | 10.38 | 851,144 | -0.27(-2.54%) |
May 19, 2022 | 10.60 | 10.91 | 10.43 | 10.65 | 1,279,790 | -0.15(-1.39%) |
May 18, 2022 | 10.92 | 11.12 | 10.63 | 10.80 | 1,121,386 | -0.02(-0.18%) |
May 17, 2022 | 10.77 | 11.04 | 10.69 | 10.82 | 762,615 | +0.26(+2.46%) |
May 16, 2022 | 10.21 | 10.64 | 10.21 | 10.56 | 616,931 | +0.34(+3.33%) |
May 13, 2022 | 9.990 | 10.27 | 9.990 | 10.22 | 517,156 | +0.38(+3.86%) |
May 12, 2022 | 9.790 | 9.865 | 9.570 | 9.840 | 734,078 | +0.02(+0.20%) |
May 11, 2022 | 9.760 | 10.13 | 9.670 | 9.820 | 1,201,044 | +0.27(+2.83%) |
May 10, 2022 | 10.28 | 10.28 | 9.470 | 9.550 | 1,903,555 | -0.63(-6.19%) |
May 09, 2022 | 10.86 | 10.86 | 10.09 | 10.18 | 842,638 | -0.82(-7.45%) |
May 06, 2022 | 11.25 | 11.33 | 10.56 | 11.00 | 877,662 | -0.11(-0.99%) |
May 05, 2022 | 11.63 | 12.55 | 10.72 | 11.11 | 1,215,032 | -0.59(-5.04%) |
May 04, 2022 | 11.21 | 11.72 | 11.08 | 11.70 | 553,054 | +0.66(+5.98%) |
May 03, 2022 | 10.82 | 11.08 | 10.73 | 11.04 | 624,259 | +0.22(+2.03%) |
May 02, 2022 | 10.76 | 11.05 | 10.57 | 10.82 | 682,057 | -0.08(-0.73%) |
Apr 29, 2022 | 11.09 | 11.46 | 10.86 | 10.90 | 1,024,127 | -0.24(-2.15%) |
Apr 28, 2022 | 10.90 | 11.26 | 10.63 | 11.14 | 542,967 | +0.27(+2.48%) |
Apr 27, 2022 | 10.83 | 11.08 | 10.59 | 10.87 | 611,223 | +0.09(+0.83%) |
Apr 26, 2022 | 10.50 | 10.97 | 10.41 | 10.78 | 747,108 | +0.24(+2.28%) |
Apr 25, 2022 | 10.88 | 10.88 | 10.38 | 10.54 | 844,549 | -0.62(-5.56%) |
Apr 22, 2022 | 11.38 | 11.72 | 11.13 | 11.16 | 762,075 | -0.31(-2.70%) |
Apr 21, 2022 | 11.76 | 11.76 | 11.33 | 11.47 | 938,842 | -0.16(-1.38%) |
Apr 20, 2022 | 11.68 | 11.83 | 11.37 | 11.63 | 521,570 | +0.07(+0.61%) |
Apr 19, 2022 | 11.08 | 11.66 | 11.08 | 11.56 | 1,020,355 | +0.47(+4.24%) |
Apr 18, 2022 | 11.05 | 11.19 | 10.94 | 11.09 | 778,927 | +0.17(+1.56%) |
Apr 14, 2022 | 10.65 | 11.02 | 10.61 | 10.92 | 1,004,388 | +0.26(+2.44%) |
Apr 13, 2022 | 10.62 | 10.84 | 10.55 | 10.66 | 402,359 | +0.14(+1.33%) |
Apr 12, 2022 | 10.31 | 10.71 | 10.31 | 10.52 | 460,048 | +0.31(+3.04%) |
Apr 11, 2022 | 10.18 | 10.40 | 10.17 | 10.21 | 653,021 | -0.06(-0.58%) |
Apr 08, 2022 | 10.38 | 10.46 | 10.25 | 10.27 | 423,327 | -0.03(-0.29%) |
Apr 07, 2022 | 10.38 | 10.39 | 10.06 | 10.30 | 429,224 | -0.02(-0.19%) |
Apr 06, 2022 | 10.33 | 10.51 | 10.21 | 10.32 | 537,736 | -0.02(-0.19%) |
Apr 05, 2022 | 11.00 | 11.14 | 10.28 | 10.34 | 590,925 | -0.60(-5.48%) |
Apr 04, 2022 | 11.39 | 11.51 | 10.86 | 10.94 | 633,951 | -0.40(-3.53%) |
Apr 01, 2022 | 11.08 | 11.38 | 11.01 | 11.34 | 934,454 | +0.31(+2.81%) |
Mar 31, 2022 | 10.80 | 11.13 | 10.77 | 11.03 | 899,910 | +0.04(+0.36%) |
Mar 30, 2022 | 11.08 | 11.44 | 10.91 | 10.99 | 845,993 | -0.02(-0.18%) |
Mar 29, 2022 | 10.57 | 11.04 | 10.52 | 11.01 | 941,970 | +0.29(+2.71%) |
Mar 28, 2022 | 10.94 | 11.00 | 10.55 | 10.72 | 1,093,750 | -0.44(-3.94%) |
Mar 25, 2022 | 10.70 | 11.17 | 10.68 | 11.16 | 744,981 | +0.41(+3.81%) |
Mar 24, 2022 | 10.58 | 10.78 | 10.53 | 10.75 | 497,871 | +0.17(+1.61%) |
Mar 23, 2022 | 10.43 | 10.71 | 10.43 | 10.58 | 587,418 | +0.24(+2.32%) |
Mar 22, 2022 | 10.63 | 10.72 | 10.27 | 10.34 | 712,441 | -0.30(-2.82%) |
Mar 21, 2022 | 10.25 | 10.74 | 10.25 | 10.64 | 519,804 | +0.53(+5.24%) |
Mar 18, 2022 | 10.27 | 10.27 | 9.765 | 10.11 | 2,211,841 | -0.18(-1.75%) |
Mar 17, 2022 | 10.27 | 10.39 | 10.20 | 10.29 | 760,778 | +0.12(+1.18%) |
Mar 16, 2022 | 10.28 | 10.42 | 9.950 | 10.17 | 703,194 | +0.01(+0.10%) |
Mar 15, 2022 | 10.10 | 10.24 | 9.910 | 10.16 | 926,352 | -0.20(-1.93%) |
Mar 14, 2022 | 10.65 | 10.70 | 10.24 | 10.36 | 837,892 | -0.39(-3.63%) |
Mar 11, 2022 | 10.97 | 11.17 | 10.71 | 10.75 | 651,525 | -0.27(-2.45%) |
Mar 10, 2022 | 10.84 | 11.07 | 10.62 | 11.02 | 780,336 | +0.15(+1.38%) |
Mar 09, 2022 | 11.01 | 11.12 | 10.59 | 10.87 | 975,379 | -0.39(-3.46%) |
Mar 08, 2022 | 10.99 | 11.49 | 10.99 | 11.26 | 1,097,765 | +0.45(+4.16%) |
Mar 07, 2022 | 10.56 | 11.12 | 10.56 | 10.81 | 902,818 | +0.37(+3.54%) |
Mar 04, 2022 | 10.05 | 10.46 | 9.980 | 10.44 | 670,904 | +0.32(+3.16%) |
Mar 03, 2022 | 9.910 | 10.12 | 9.805 | 10.12 | 864,445 | +0.18(+1.81%) |
Mar 02, 2022 | 9.610 | 10.02 | 9.530 | 9.940 | 641,110 | +0.46(+4.85%) |