Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.36 | 10.36 | 10.23 | 10.30 | 108,019 | -0.02(-0.23%) |
May 27, 2022 | 10.14 | 10.33 | 10.14 | 10.33 | 127,444 | +0.26(+2.60%) |
May 26, 2022 | 9.939 | 10.07 | 9.939 | 10.07 | 194,259 | +0.17(+1.69%) |
May 25, 2022 | 9.828 | 9.955 | 9.828 | 9.899 | 172,974 | +0.06(+0.65%) |
May 24, 2022 | 9.875 | 9.883 | 9.796 | 9.836 | 126,233 | -0.04(-0.40%) |
May 23, 2022 | 9.844 | 9.915 | 9.813 | 9.875 | 68,935 | +0.06(+0.65%) |
May 20, 2022 | 9.899 | 9.915 | 9.788 | 9.812 | 73,926 | -0.06(-0.64%) |
May 19, 2022 | 9.780 | 9.923 | 9.780 | 9.875 | 93,498 | -0.02(-0.16%) |
May 18, 2022 | 9.971 | 9.971 | 9.836 | 9.891 | 85,618 | -0.08(-0.80%) |
May 17, 2022 | 9.915 | 9.983 | 9.878 | 9.971 | 112,272 | +0.10(+0.97%) |
May 16, 2022 | 9.907 | 9.931 | 9.852 | 9.875 | 81,071 | -0.02(-0.24%) |
May 13, 2022 | 9.923 | 9.999 | 9.852 | 9.899 | 136,213 | -0.02(-0.24%) |
May 12, 2022 | 10.00 | 10.07 | 9.884 | 9.923 | 204,729 | -0.15(-1.46%) |
May 11, 2022 | 10.05 | 10.24 | 10.05 | 10.07 | 125,647 | -0.10(-1.01%) |
May 10, 2022 | 10.20 | 10.24 | 10.12 | 10.17 | 97,476 | +0.01(+0.08%) |
May 09, 2022 | 10.35 | 10.36 | 10.14 | 10.16 | 144,215 | -0.25(-2.42%) |
May 06, 2022 | 10.46 | 10.53 | 10.39 | 10.42 | 77,403 | -0.06(-0.53%) |
May 05, 2022 | 10.68 | 10.85 | 10.46 | 10.47 | 95,410 | -0.29(-2.71%) |
May 04, 2022 | 10.58 | 10.76 | 10.56 | 10.76 | 115,500 | +0.14(+1.34%) |
May 03, 2022 | 10.60 | 10.68 | 10.60 | 10.62 | 94,581 | +0.00(+0.00%) |
May 02, 2022 | 10.68 | 10.74 | 10.60 | 10.62 | 77,116 | -0.08(-0.74%) |
Apr 29, 2022 | 10.87 | 10.87 | 10.69 | 10.70 | 86,559 | -0.15(-1.38%) |
Apr 28, 2022 | 10.83 | 10.87 | 10.78 | 10.85 | 27,717 | +0.06(+0.58%) |
Apr 27, 2022 | 10.85 | 10.91 | 10.72 | 10.79 | 96,401 | -0.04(-0.36%) |
Apr 26, 2022 | 10.88 | 10.91 | 10.83 | 10.83 | 53,660 | -0.09(-0.87%) |
Apr 25, 2022 | 10.89 | 10.93 | 10.88 | 10.92 | 57,697 | -0.02(-0.14%) |
Apr 22, 2022 | 11.00 | 11.00 | 10.92 | 10.94 | 83,228 | -0.08(-0.72%) |
Apr 21, 2022 | 11.05 | 11.09 | 10.99 | 11.02 | 95,123 | -0.04(-0.36%) |
Apr 20, 2022 | 11.01 | 11.08 | 11.00 | 11.05 | 81,276 | +0.08(+0.72%) |
Apr 19, 2022 | 11.10 | 11.17 | 10.94 | 10.98 | 198,834 | -0.13(-1.13%) |
Apr 18, 2022 | 11.14 | 11.19 | 11.10 | 11.10 | 99,324 | -0.15(-1.33%) |
Apr 14, 2022 | 11.29 | 11.32 | 11.22 | 11.25 | 96,665 | -0.07(-0.59%) |
Apr 13, 2022 | 11.24 | 11.32 | 11.24 | 11.32 | 128,406 | +0.08(+0.70%) |
Apr 12, 2022 | 11.20 | 11.32 | 11.20 | 11.24 | 57,550 | +0.07(+0.63%) |
Apr 11, 2022 | 11.26 | 11.27 | 11.15 | 11.17 | 87,453 | -0.12(-1.04%) |
Apr 08, 2022 | 11.33 | 11.40 | 11.28 | 11.29 | 70,748 | -0.09(-0.76%) |
Apr 07, 2022 | 11.35 | 11.40 | 11.28 | 11.37 | 29,859 | +0.03(+0.27%) |
Apr 06, 2022 | 11.40 | 11.40 | 11.31 | 11.34 | 50,199 | -0.10(-0.88%) |
Apr 05, 2022 | 11.54 | 11.55 | 11.42 | 11.44 | 81,746 | -0.10(-0.88%) |
Apr 04, 2022 | 11.42 | 11.57 | 11.42 | 11.55 | 100,177 | +0.13(+1.17%) |
Apr 01, 2022 | 11.28 | 11.42 | 11.26 | 11.41 | 70,430 | +0.13(+1.11%) |
Mar 31, 2022 | 11.15 | 11.30 | 11.15 | 11.29 | 85,981 | +0.11(+0.98%) |
Mar 30, 2022 | 11.20 | 11.23 | 11.17 | 11.18 | 119,102 | -0.03(-0.28%) |
Mar 29, 2022 | 10.97 | 11.21 | 10.90 | 11.21 | 274,958 | +0.24(+2.21%) |
Mar 28, 2022 | 10.90 | 10.97 | 10.90 | 10.97 | 129,507 | +0.08(+0.72%) |
Mar 25, 2022 | 11.05 | 11.07 | 10.89 | 10.89 | 106,197 | -0.16(-1.49%) |
Mar 24, 2022 | 11.06 | 11.06 | 11.01 | 11.05 | 70,014 | +0.00(+0.00%) |
Mar 23, 2022 | 11.02 | 11.09 | 11.02 | 11.05 | 46,534 | -0.03(-0.28%) |
Mar 22, 2022 | 11.12 | 11.20 | 11.06 | 11.08 | 159,067 | -0.04(-0.35%) |
Mar 21, 2022 | 11.23 | 11.26 | 11.10 | 11.12 | 80,920 | -0.13(-1.11%) |
Mar 18, 2022 | 11.17 | 11.26 | 11.17 | 11.25 | 80,606 | +0.04(+0.35%) |
Mar 17, 2022 | 10.98 | 11.27 | 10.94 | 11.21 | 115,553 | +0.23(+2.07%) |
Mar 16, 2022 | 10.87 | 11.01 | 10.84 | 10.98 | 159,955 | +0.20(+1.81%) |
Mar 15, 2022 | 10.75 | 10.82 | 10.72 | 10.79 | 110,651 | +0.08(+0.73%) |
Mar 14, 2022 | 11.03 | 11.08 | 10.66 | 10.71 | 257,921 | -0.40(-3.59%) |
Mar 11, 2022 | 11.27 | 11.32 | 11.11 | 11.11 | 72,875 | -0.16(-1.46%) |
Mar 10, 2022 | 11.37 | 11.38 | 11.27 | 11.27 | 50,201 | -0.13(-1.13%) |
Mar 09, 2022 | 11.35 | 11.44 | 11.35 | 11.40 | 49,859 | +0.06(+0.55%) |
Mar 08, 2022 | 11.41 | 11.44 | 11.32 | 11.34 | 56,636 | -0.07(-0.61%) |
Mar 07, 2022 | 11.65 | 11.67 | 11.39 | 11.41 | 98,033 | -0.25(-2.13%) |
Mar 04, 2022 | 11.72 | 11.73 | 11.62 | 11.66 | 81,327 | -0.11(-0.92%) |
Mar 03, 2022 | 11.77 | 11.80 | 11.74 | 11.77 | 39,923 | +0.00(+0.00%) |
Mar 02, 2022 | 11.69 | 11.80 | 11.66 | 11.77 | 57,878 | +0.09(+0.80%) |