Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.38 | 10.41 | 10.14 | 10.14 | 140,746 | -0.17(-1.63%) |
May 27, 2022 | 10.25 | 10.37 | 10.24 | 10.30 | 82,776 | -0.01(-0.08%) |
May 26, 2022 | 10.14 | 10.41 | 10.14 | 10.31 | 42,041 | +0.17(+1.68%) |
May 25, 2022 | 10.10 | 10.35 | 10.10 | 10.14 | 48,825 | +0.06(+0.63%) |
May 24, 2022 | 10.01 | 10.10 | 9.895 | 10.08 | 69,805 | +0.06(+0.63%) |
May 23, 2022 | 9.966 | 10.17 | 9.951 | 10.01 | 46,864 | +0.06(+0.64%) |
May 20, 2022 | 9.990 | 10.16 | 9.784 | 9.951 | 91,376 | -0.06(-0.63%) |
May 19, 2022 | 9.864 | 10.27 | 9.856 | 10.01 | 144,622 | -0.01(-0.08%) |
May 18, 2022 | 10.40 | 10.43 | 9.974 | 10.02 | 118,832 | -0.39(-3.73%) |
May 17, 2022 | 10.38 | 10.54 | 10.36 | 10.41 | 69,861 | +0.10(+1.00%) |
May 16, 2022 | 10.10 | 10.40 | 10.05 | 10.31 | 85,879 | +0.27(+2.68%) |
May 13, 2022 | 10.12 | 10.31 | 9.864 | 10.04 | 111,225 | +0.17(+1.68%) |
May 12, 2022 | 10.32 | 10.32 | 9.729 | 9.871 | 235,982 | -0.49(-4.74%) |
May 11, 2022 | 10.29 | 10.67 | 10.17 | 10.36 | 112,953 | +0.07(+0.69%) |
May 10, 2022 | 10.27 | 10.45 | 10.18 | 10.29 | 78,904 | +0.09(+0.85%) |
May 09, 2022 | 10.47 | 10.54 | 10.20 | 10.20 | 131,466 | -0.42(-3.95%) |
May 06, 2022 | 10.65 | 10.65 | 10.53 | 10.62 | 32,278 | -0.01(-0.07%) |
May 05, 2022 | 10.88 | 10.88 | 10.54 | 10.63 | 27,053 | -0.25(-2.26%) |
May 04, 2022 | 10.69 | 10.88 | 10.69 | 10.88 | 36,502 | +0.17(+1.63%) |
May 03, 2022 | 10.53 | 10.74 | 10.46 | 10.70 | 51,148 | +0.23(+2.19%) |
May 02, 2022 | 10.79 | 10.84 | 10.34 | 10.47 | 167,344 | -0.34(-3.15%) |
Apr 29, 2022 | 10.90 | 10.98 | 10.81 | 10.81 | 73,399 | -0.13(-1.23%) |
Apr 28, 2022 | 11.00 | 11.02 | 10.81 | 10.95 | 78,952 | -0.04(-0.34%) |
Apr 27, 2022 | 10.88 | 11.05 | 10.86 | 10.98 | 92,844 | +0.13(+1.16%) |
Apr 26, 2022 | 11.15 | 11.15 | 10.84 | 10.86 | 114,639 | -0.29(-2.61%) |
Apr 25, 2022 | 11.00 | 11.15 | 10.90 | 11.15 | 121,238 | +0.16(+1.50%) |
Apr 22, 2022 | 10.98 | 10.99 | 10.94 | 10.98 | 95,968 | +0.05(+0.43%) |
Apr 21, 2022 | 10.98 | 11.02 | 10.93 | 10.94 | 90,996 | -0.04(-0.36%) |
Apr 20, 2022 | 10.91 | 11.02 | 10.91 | 10.98 | 48,945 | +0.01(+0.07%) |
Apr 19, 2022 | 11.02 | 11.06 | 10.90 | 10.97 | 61,408 | +0.01(+0.07%) |
Apr 18, 2022 | 10.85 | 11.05 | 10.84 | 10.96 | 97,691 | +0.07(+0.65%) |
Apr 14, 2022 | 10.92 | 10.95 | 10.88 | 10.89 | 47,188 | -0.05(-0.50%) |
Apr 13, 2022 | 10.87 | 10.99 | 10.86 | 10.95 | 76,593 | +0.06(+0.58%) |
Apr 12, 2022 | 10.91 | 10.91 | 10.80 | 10.88 | 66,350 | +0.05(+0.43%) |
Apr 11, 2022 | 10.80 | 10.88 | 10.80 | 10.84 | 71,907 | -0.02(-0.22%) |
Apr 08, 2022 | 10.84 | 10.91 | 10.82 | 10.86 | 51,847 | -0.02(-0.22%) |
Apr 07, 2022 | 10.80 | 10.91 | 10.72 | 10.88 | 61,735 | +0.05(+0.43%) |
Apr 06, 2022 | 10.92 | 10.95 | 10.80 | 10.84 | 53,407 | -0.07(-0.65%) |
Apr 05, 2022 | 10.95 | 10.95 | 10.86 | 10.91 | 53,832 | +0.05(+0.51%) |
Apr 04, 2022 | 10.92 | 10.95 | 10.84 | 10.85 | 62,076 | -0.10(-0.93%) |
Apr 01, 2022 | 10.95 | 10.95 | 10.88 | 10.95 | 61,678 | +0.05(+0.43%) |
Mar 31, 2022 | 10.84 | 10.94 | 10.83 | 10.91 | 69,092 | +0.09(+0.80%) |
Mar 30, 2022 | 10.87 | 10.93 | 10.82 | 10.82 | 74,329 | -0.08(-0.70%) |
Mar 29, 2022 | 10.92 | 10.92 | 10.87 | 10.90 | 116,158 | -0.01(-0.07%) |
Mar 28, 2022 | 10.80 | 10.90 | 10.79 | 10.90 | 108,101 | +0.13(+1.23%) |
Mar 25, 2022 | 10.86 | 10.93 | 10.72 | 10.77 | 84,820 | -0.07(-0.65%) |
Mar 24, 2022 | 10.84 | 10.98 | 10.80 | 10.84 | 45,392 | +0.06(+0.58%) |
Mar 23, 2022 | 10.83 | 10.90 | 10.73 | 10.78 | 112,593 | -0.19(-1.77%) |
Mar 22, 2022 | 10.98 | 10.98 | 10.95 | 10.97 | 80,617 | -0.02(-0.21%) |
Mar 21, 2022 | 10.93 | 11.00 | 10.89 | 11.00 | 90,296 | +0.07(+0.64%) |
Mar 18, 2022 | 11.00 | 11.00 | 10.93 | 10.93 | 64,211 | -0.09(-0.85%) |
Mar 17, 2022 | 10.90 | 11.02 | 10.87 | 11.02 | 120,124 | +0.15(+1.36%) |
Mar 16, 2022 | 10.86 | 10.90 | 10.83 | 10.87 | 106,714 | +0.09(+0.79%) |
Mar 15, 2022 | 10.87 | 10.97 | 10.76 | 10.79 | 201,320 | +0.04(+0.36%) |
Mar 14, 2022 | 10.79 | 10.89 | 10.69 | 10.75 | 69,747 | -0.03(-0.29%) |
Mar 11, 2022 | 10.83 | 10.85 | 10.75 | 10.78 | 72,311 | -0.01(-0.07%) |
Mar 10, 2022 | 10.69 | 10.80 | 10.69 | 10.79 | 93,956 | +0.07(+0.65%) |
Mar 09, 2022 | 10.75 | 10.79 | 10.64 | 10.72 | 74,284 | +0.09(+0.81%) |
Mar 08, 2022 | 10.63 | 10.76 | 10.55 | 10.63 | 67,680 | -0.06(-0.58%) |
Mar 07, 2022 | 10.73 | 10.79 | 10.54 | 10.69 | 94,452 | -0.04(-0.36%) |
Mar 04, 2022 | 10.72 | 10.80 | 10.70 | 10.73 | 78,684 | +0.02(+0.15%) |
Mar 03, 2022 | 10.50 | 10.74 | 10.50 | 10.72 | 100,151 | +0.28(+2.69%) |
Mar 02, 2022 | 10.29 | 10.52 | 10.25 | 10.44 | 94,816 | +0.25(+2.45%) |