Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.03 | 10.03 | 9.926 | 10.00 | 234,293 | -0.09(-0.92%) |
May 27, 2022 | 9.986 | 10.10 | 9.943 | 10.10 | 217,627 | +0.22(+2.23%) |
May 26, 2022 | 9.816 | 9.952 | 9.816 | 9.876 | 340,096 | +0.06(+0.60%) |
May 25, 2022 | 9.740 | 9.850 | 9.723 | 9.816 | 372,876 | +0.10(+1.05%) |
May 24, 2022 | 9.715 | 9.765 | 9.681 | 9.715 | 210,467 | +0.03(+0.26%) |
May 23, 2022 | 9.681 | 9.749 | 9.664 | 9.689 | 191,194 | -0.02(-0.17%) |
May 20, 2022 | 9.664 | 9.732 | 9.664 | 9.706 | 169,190 | +0.05(+0.53%) |
May 19, 2022 | 9.723 | 9.816 | 9.630 | 9.655 | 303,733 | -0.07(-0.70%) |
May 18, 2022 | 9.647 | 9.757 | 9.647 | 9.723 | 170,475 | +0.01(+0.09%) |
May 17, 2022 | 9.740 | 9.751 | 9.639 | 9.715 | 275,077 | -0.04(-0.46%) |
May 16, 2022 | 9.774 | 9.808 | 9.740 | 9.759 | 201,012 | -0.05(-0.50%) |
May 13, 2022 | 9.850 | 9.883 | 9.774 | 9.808 | 201,868 | -0.12(-1.24%) |
May 12, 2022 | 9.906 | 9.981 | 9.851 | 9.931 | 159,959 | -0.02(-0.17%) |
May 11, 2022 | 9.771 | 9.948 | 9.754 | 9.948 | 183,920 | +0.09(+0.94%) |
May 10, 2022 | 9.914 | 9.972 | 9.822 | 9.855 | 199,107 | -0.02(-0.17%) |
May 09, 2022 | 9.939 | 9.990 | 9.847 | 9.872 | 193,947 | -0.10(-1.01%) |
May 06, 2022 | 10.04 | 10.09 | 9.973 | 9.973 | 181,368 | -0.11(-1.08%) |
May 05, 2022 | 10.22 | 10.26 | 10.06 | 10.08 | 234,066 | -0.19(-1.80%) |
May 04, 2022 | 10.24 | 10.28 | 10.10 | 10.27 | 230,873 | +0.05(+0.49%) |
May 03, 2022 | 10.23 | 10.30 | 10.17 | 10.22 | 132,107 | -0.01(-0.08%) |
May 02, 2022 | 10.30 | 10.34 | 10.21 | 10.23 | 223,058 | -0.10(-0.98%) |
Apr 29, 2022 | 10.44 | 10.47 | 10.33 | 10.33 | 225,012 | -0.13(-1.21%) |
Apr 28, 2022 | 10.34 | 10.45 | 10.32 | 10.45 | 151,873 | +0.08(+0.81%) |
Apr 27, 2022 | 10.36 | 10.43 | 10.33 | 10.37 | 139,009 | -0.01(-0.08%) |
Apr 26, 2022 | 10.37 | 10.41 | 10.34 | 10.38 | 115,933 | +0.03(+0.32%) |
Apr 25, 2022 | 10.38 | 10.42 | 10.34 | 10.34 | 108,815 | -0.03(-0.32%) |
Apr 22, 2022 | 10.44 | 10.50 | 10.38 | 10.38 | 93,873 | -0.07(-0.64%) |
Apr 21, 2022 | 10.49 | 10.51 | 10.43 | 10.44 | 180,389 | -0.04(-0.40%) |
Apr 20, 2022 | 10.38 | 10.54 | 10.37 | 10.49 | 227,020 | +0.10(+0.97%) |
Apr 19, 2022 | 10.37 | 10.44 | 10.35 | 10.38 | 447,801 | +0.00(+0.00%) |
Apr 18, 2022 | 10.44 | 10.49 | 10.35 | 10.38 | 266,477 | -0.09(-0.88%) |
Apr 14, 2022 | 10.54 | 10.54 | 10.44 | 10.48 | 182,713 | -0.09(-0.88%) |
Apr 13, 2022 | 10.60 | 10.62 | 10.54 | 10.57 | 132,775 | +0.04(+0.36%) |
Apr 12, 2022 | 10.51 | 10.64 | 10.51 | 10.53 | 300,254 | +0.05(+0.48%) |
Apr 11, 2022 | 10.61 | 10.64 | 10.45 | 10.48 | 288,968 | -0.16(-1.49%) |
Apr 08, 2022 | 10.68 | 10.72 | 10.61 | 10.64 | 336,457 | -0.04(-0.39%) |
Apr 07, 2022 | 10.64 | 10.73 | 10.64 | 10.68 | 170,096 | -0.04(-0.39%) |
Apr 06, 2022 | 10.74 | 10.82 | 10.67 | 10.72 | 250,084 | -0.09(-0.85%) |
Apr 05, 2022 | 10.89 | 10.95 | 10.78 | 10.82 | 237,969 | -0.14(-1.30%) |
Apr 04, 2022 | 10.92 | 11.03 | 10.92 | 10.96 | 217,036 | -0.01(-0.08%) |
Apr 01, 2022 | 10.85 | 10.98 | 10.79 | 10.97 | 150,833 | +0.10(+0.92%) |
Mar 31, 2022 | 10.84 | 10.93 | 10.77 | 10.87 | 695,918 | +0.01(+0.08%) |
Mar 30, 2022 | 10.75 | 10.88 | 10.69 | 10.86 | 212,656 | +0.11(+1.01%) |
Mar 29, 2022 | 10.61 | 10.77 | 10.61 | 10.75 | 175,883 | +0.14(+1.34%) |
Mar 28, 2022 | 10.49 | 10.64 | 10.49 | 10.61 | 221,140 | +0.13(+1.28%) |
Mar 25, 2022 | 10.75 | 10.75 | 10.45 | 10.47 | 330,205 | -0.26(-2.41%) |
Mar 24, 2022 | 10.80 | 10.81 | 10.73 | 10.73 | 240,341 | -0.08(-0.77%) |
Mar 23, 2022 | 10.79 | 10.83 | 10.76 | 10.82 | 172,870 | +0.03(+0.31%) |
Mar 22, 2022 | 10.69 | 10.82 | 10.69 | 10.78 | 161,861 | +0.02(+0.16%) |
Mar 21, 2022 | 10.82 | 10.82 | 10.70 | 10.77 | 203,077 | -0.05(-0.46%) |
Mar 18, 2022 | 10.86 | 10.90 | 10.80 | 10.82 | 250,018 | +0.00(+0.00%) |
Mar 17, 2022 | 10.67 | 10.88 | 10.63 | 10.82 | 175,838 | +0.16(+1.49%) |
Mar 16, 2022 | 10.68 | 10.76 | 10.61 | 10.66 | 315,901 | -0.03(-0.23%) |
Mar 15, 2022 | 10.70 | 10.79 | 10.66 | 10.68 | 280,534 | -0.03(-0.31%) |
Mar 14, 2022 | 10.72 | 10.77 | 10.68 | 10.72 | 268,492 | -0.10(-0.89%) |
Mar 11, 2022 | 10.82 | 10.85 | 10.78 | 10.81 | 218,983 | +0.00(+0.00%) |
Mar 10, 2022 | 10.85 | 10.87 | 10.67 | 10.81 | 344,417 | -0.07(-0.69%) |
Mar 09, 2022 | 10.94 | 11.00 | 10.85 | 10.89 | 279,859 | -0.05(-0.46%) |
Mar 08, 2022 | 10.89 | 10.99 | 10.85 | 10.94 | 377,796 | -0.02(-0.15%) |
Mar 07, 2022 | 11.07 | 11.16 | 10.95 | 10.95 | 333,821 | -0.23(-2.08%) |
Mar 04, 2022 | 11.25 | 11.32 | 11.15 | 11.19 | 209,568 | -0.07(-0.59%) |
Mar 03, 2022 | 11.18 | 11.29 | 11.18 | 11.25 | 195,096 | +0.10(+0.89%) |
Mar 02, 2022 | 11.29 | 11.39 | 11.12 | 11.15 | 500,645 | -0.19(-1.69%) |