Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.93 | 10.93 | 10.85 | 10.88 | 160,419 | -0.02(-0.22%) |
May 27, 2022 | 10.71 | 10.91 | 10.71 | 10.90 | 129,514 | +0.17(+1.62%) |
May 26, 2022 | 10.51 | 10.74 | 10.51 | 10.73 | 350,141 | +0.23(+2.18%) |
May 25, 2022 | 10.46 | 10.54 | 10.44 | 10.50 | 454,893 | +0.09(+0.83%) |
May 24, 2022 | 10.40 | 10.47 | 10.35 | 10.41 | 137,742 | -0.05(-0.45%) |
May 23, 2022 | 10.47 | 10.49 | 10.41 | 10.46 | 155,099 | +0.09(+0.91%) |
May 20, 2022 | 10.38 | 10.46 | 10.33 | 10.37 | 157,105 | +0.00(+0.00%) |
May 19, 2022 | 10.36 | 10.43 | 10.36 | 10.37 | 215,853 | -0.02(-0.23%) |
May 18, 2022 | 10.46 | 10.47 | 10.36 | 10.39 | 171,089 | -0.09(-0.90%) |
May 17, 2022 | 10.41 | 10.49 | 10.41 | 10.49 | 83,409 | +0.13(+1.29%) |
May 16, 2022 | 10.33 | 10.39 | 10.33 | 10.35 | 154,339 | +0.01(+0.08%) |
May 13, 2022 | 10.32 | 10.40 | 10.32 | 10.34 | 150,609 | +0.07(+0.69%) |
May 12, 2022 | 10.37 | 10.39 | 10.20 | 10.27 | 420,222 | -0.13(-1.21%) |
May 11, 2022 | 10.56 | 10.59 | 10.39 | 10.40 | 625,001 | -0.15(-1.41%) |
May 10, 2022 | 10.56 | 10.66 | 10.51 | 10.55 | 257,009 | +0.02(+0.22%) |
May 09, 2022 | 10.75 | 10.75 | 10.52 | 10.52 | 508,959 | -0.25(-2.33%) |
May 06, 2022 | 10.84 | 10.85 | 10.77 | 10.78 | 154,084 | -0.07(-0.62%) |
May 05, 2022 | 10.99 | 11.01 | 10.83 | 10.84 | 189,452 | -0.22(-2.02%) |
May 04, 2022 | 10.93 | 11.07 | 10.88 | 11.07 | 169,589 | +0.15(+1.36%) |
May 03, 2022 | 10.86 | 10.97 | 10.82 | 10.92 | 236,212 | +0.04(+0.36%) |
May 02, 2022 | 10.98 | 11.02 | 10.83 | 10.88 | 272,437 | -0.10(-0.93%) |
Apr 29, 2022 | 11.10 | 11.11 | 10.98 | 10.98 | 281,758 | -0.13(-1.20%) |
Apr 28, 2022 | 11.15 | 11.15 | 11.02 | 11.11 | 209,857 | +0.08(+0.71%) |
Apr 27, 2022 | 11.09 | 11.11 | 11.03 | 11.03 | 229,277 | -0.01(-0.07%) |
Apr 26, 2022 | 11.14 | 11.21 | 11.04 | 11.04 | 177,917 | -0.12(-1.04%) |
Apr 25, 2022 | 11.27 | 11.27 | 11.09 | 11.16 | 183,614 | -0.05(-0.42%) |
Apr 22, 2022 | 11.36 | 11.36 | 11.17 | 11.21 | 204,473 | -0.10(-0.89%) |
Apr 21, 2022 | 11.35 | 11.42 | 11.29 | 11.31 | 112,425 | -0.08(-0.68%) |
Apr 20, 2022 | 11.29 | 11.38 | 11.29 | 11.38 | 96,622 | +0.10(+0.90%) |
Apr 19, 2022 | 11.21 | 11.31 | 11.19 | 11.28 | 206,654 | +0.06(+0.55%) |
Apr 18, 2022 | 11.33 | 11.33 | 11.19 | 11.22 | 180,595 | -0.07(-0.62%) |
Apr 14, 2022 | 11.31 | 11.38 | 11.28 | 11.29 | 221,451 | -0.08(-0.68%) |
Apr 13, 2022 | 11.33 | 11.42 | 11.33 | 11.37 | 85,327 | +0.00(+0.00%) |
Apr 12, 2022 | 11.38 | 11.43 | 11.35 | 11.37 | 205,405 | +0.05(+0.41%) |
Apr 11, 2022 | 11.47 | 11.49 | 11.30 | 11.32 | 116,401 | -0.16(-1.42%) |
Apr 08, 2022 | 11.53 | 11.55 | 11.47 | 11.49 | 93,643 | -0.06(-0.54%) |
Apr 07, 2022 | 11.51 | 11.59 | 11.50 | 11.55 | 108,297 | +0.02(+0.13%) |
Apr 06, 2022 | 11.65 | 11.65 | 11.51 | 11.53 | 215,497 | -0.14(-1.20%) |
Apr 05, 2022 | 11.88 | 11.88 | 11.66 | 11.67 | 159,285 | -0.17(-1.44%) |
Apr 04, 2022 | 11.74 | 11.84 | 11.73 | 11.84 | 109,957 | +0.07(+0.59%) |
Apr 01, 2022 | 11.66 | 11.78 | 11.64 | 11.77 | 245,734 | +0.15(+1.27%) |
Mar 31, 2022 | 11.54 | 11.66 | 11.54 | 11.63 | 339,745 | +0.09(+0.81%) |
Mar 30, 2022 | 11.49 | 11.55 | 11.48 | 11.53 | 256,923 | +0.04(+0.34%) |
Mar 29, 2022 | 11.41 | 11.50 | 11.38 | 11.49 | 190,435 | +0.18(+1.58%) |
Mar 28, 2022 | 11.26 | 11.32 | 11.25 | 11.31 | 167,417 | +0.04(+0.34%) |
Mar 25, 2022 | 11.36 | 11.36 | 11.28 | 11.28 | 165,352 | -0.08(-0.75%) |
Mar 24, 2022 | 11.36 | 11.38 | 11.34 | 11.36 | 78,547 | -0.01(-0.07%) |
Mar 23, 2022 | 11.40 | 11.40 | 11.35 | 11.37 | 92,561 | -0.03(-0.27%) |
Mar 22, 2022 | 11.35 | 11.41 | 11.35 | 11.40 | 97,816 | +0.05(+0.41%) |
Mar 21, 2022 | 11.45 | 11.53 | 11.30 | 11.35 | 160,872 | -0.08(-0.74%) |
Mar 18, 2022 | 11.46 | 11.46 | 11.38 | 11.44 | 156,089 | +0.07(+0.61%) |
Mar 17, 2022 | 11.27 | 11.38 | 11.21 | 11.37 | 244,072 | +0.21(+1.87%) |
Mar 16, 2022 | 11.02 | 11.18 | 11.02 | 11.16 | 185,852 | +0.17(+1.54%) |
Mar 15, 2022 | 10.88 | 11.00 | 10.88 | 10.99 | 138,311 | +0.11(+0.99%) |
Mar 14, 2022 | 11.20 | 11.20 | 10.87 | 10.88 | 249,249 | -0.29(-2.56%) |
Mar 11, 2022 | 11.36 | 11.36 | 11.16 | 11.17 | 216,169 | -0.08(-0.75%) |
Mar 10, 2022 | 11.26 | 11.35 | 11.23 | 11.25 | 141,033 | -0.09(-0.76%) |
Mar 09, 2022 | 11.32 | 11.38 | 11.32 | 11.34 | 98,866 | +0.04(+0.35%) |
Mar 08, 2022 | 11.35 | 11.35 | 11.21 | 11.30 | 188,270 | +0.02(+0.20%) |
Mar 07, 2022 | 11.50 | 11.53 | 11.28 | 11.28 | 272,491 | -0.25(-2.14%) |
Mar 04, 2022 | 11.72 | 11.72 | 11.51 | 11.52 | 144,215 | -0.12(-1.06%) |
Mar 03, 2022 | 11.79 | 11.79 | 11.64 | 11.65 | 47,346 | -0.04(-0.33%) |
Mar 02, 2022 | 11.55 | 11.70 | 11.55 | 11.68 | 122,144 | +0.12(+1.00%) |