Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.79 | 10.87 | 10.60 | 10.70 | 688,860 | -0.14(-1.27%) |
May 27, 2022 | 10.56 | 10.84 | 10.56 | 10.84 | 443,139 | +0.33(+3.17%) |
May 26, 2022 | 10.83 | 10.97 | 10.50 | 10.50 | 423,415 | -0.29(-2.72%) |
May 25, 2022 | 10.46 | 10.83 | 10.40 | 10.80 | 704,292 | +0.34(+3.28%) |
May 24, 2022 | 10.10 | 10.50 | 9.872 | 10.46 | 831,924 | +0.35(+3.50%) |
May 23, 2022 | 10.45 | 10.55 | 10.09 | 10.10 | 654,711 | -0.32(-3.10%) |
May 20, 2022 | 10.38 | 10.45 | 10.03 | 10.43 | 1,462,229 | +0.13(+1.24%) |
May 19, 2022 | 10.28 | 10.44 | 10.15 | 10.30 | 656,296 | +0.00(+0.00%) |
May 18, 2022 | 10.40 | 10.60 | 10.25 | 10.30 | 616,075 | -0.11(-1.04%) |
May 17, 2022 | 9.975 | 10.53 | 9.956 | 10.41 | 897,422 | +0.53(+5.36%) |
May 16, 2022 | 9.828 | 10.03 | 9.691 | 9.877 | 747,181 | +0.05(+0.50%) |
May 13, 2022 | 9.926 | 9.926 | 9.563 | 9.828 | 748,148 | -0.03(-0.30%) |
May 12, 2022 | 9.887 | 10.03 | 9.653 | 9.857 | 607,869 | -0.02(-0.20%) |
May 11, 2022 | 10.20 | 10.36 | 9.838 | 9.877 | 671,833 | -0.27(-2.71%) |
May 10, 2022 | 10.04 | 10.32 | 9.897 | 10.15 | 725,550 | +0.13(+1.27%) |
May 09, 2022 | 10.17 | 10.37 | 9.985 | 10.02 | 676,243 | -0.20(-1.92%) |
May 06, 2022 | 11.21 | 11.44 | 10.12 | 10.22 | 517,789 | -0.32(-3.07%) |
May 05, 2022 | 10.61 | 10.73 | 10.43 | 10.54 | 912,922 | -0.07(-0.65%) |
May 04, 2022 | 10.72 | 10.77 | 10.42 | 10.61 | 653,722 | -0.06(-0.55%) |
May 03, 2022 | 11.05 | 11.05 | 10.65 | 10.67 | 364,925 | -0.42(-3.80%) |
May 02, 2022 | 10.92 | 11.14 | 10.92 | 11.09 | 407,059 | +0.13(+1.16%) |
Apr 29, 2022 | 11.18 | 11.28 | 10.91 | 10.97 | 360,321 | -0.24(-2.10%) |
Apr 28, 2022 | 11.36 | 11.40 | 11.01 | 11.20 | 445,190 | -0.11(-0.95%) |
Apr 27, 2022 | 11.48 | 11.50 | 11.28 | 11.31 | 446,665 | -0.15(-1.28%) |
Apr 26, 2022 | 11.46 | 11.60 | 11.42 | 11.46 | 469,270 | -0.05(-0.43%) |
Apr 25, 2022 | 11.44 | 11.54 | 11.27 | 11.51 | 653,371 | +0.07(+0.60%) |
Apr 22, 2022 | 11.47 | 11.53 | 11.36 | 11.44 | 360,661 | -0.09(-0.77%) |
Apr 21, 2022 | 11.72 | 11.75 | 11.46 | 11.52 | 357,769 | -0.14(-1.18%) |
Apr 20, 2022 | 11.52 | 11.70 | 11.52 | 11.66 | 546,915 | +0.21(+1.80%) |
Apr 19, 2022 | 11.49 | 11.60 | 11.43 | 11.46 | 336,015 | -0.02(-0.17%) |
Apr 18, 2022 | 11.41 | 11.53 | 11.23 | 11.48 | 297,974 | +0.04(+0.34%) |
Apr 14, 2022 | 11.32 | 11.50 | 11.20 | 11.44 | 353,867 | +0.12(+1.04%) |
Apr 13, 2022 | 11.37 | 11.37 | 11.21 | 11.32 | 451,376 | +0.10(+0.87%) |
Apr 12, 2022 | 11.23 | 11.37 | 11.17 | 11.22 | 336,106 | +0.07(+0.62%) |
Apr 11, 2022 | 11.19 | 11.32 | 11.13 | 11.15 | 361,652 | -0.03(-0.26%) |
Apr 08, 2022 | 11.10 | 11.29 | 11.10 | 11.18 | 417,859 | +0.10(+0.88%) |
Apr 07, 2022 | 10.97 | 11.13 | 10.85 | 11.08 | 381,348 | +0.16(+1.44%) |
Apr 06, 2022 | 10.87 | 11.04 | 10.80 | 10.93 | 571,636 | +0.02(+0.18%) |
Apr 05, 2022 | 11.00 | 11.16 | 10.88 | 10.91 | 488,926 | -0.12(-1.07%) |
Apr 04, 2022 | 11.38 | 11.40 | 10.97 | 11.02 | 548,204 | -0.42(-3.68%) |
Apr 01, 2022 | 11.29 | 11.47 | 11.25 | 11.45 | 556,938 | +0.19(+1.66%) |
Mar 31, 2022 | 11.50 | 11.61 | 11.25 | 11.26 | 395,820 | -0.24(-2.05%) |
Mar 30, 2022 | 11.55 | 11.63 | 11.37 | 11.50 | 447,808 | -0.06(-0.51%) |
Mar 29, 2022 | 11.41 | 11.64 | 11.41 | 11.55 | 503,623 | +0.24(+2.08%) |
Mar 28, 2022 | 11.46 | 11.53 | 11.29 | 11.32 | 409,384 | -0.21(-1.79%) |
Mar 25, 2022 | 11.41 | 11.54 | 11.31 | 11.52 | 293,582 | +0.22(+1.91%) |
Mar 24, 2022 | 11.02 | 11.32 | 10.84 | 11.31 | 340,312 | +0.31(+2.85%) |
Mar 23, 2022 | 11.14 | 11.19 | 10.95 | 11.00 | 328,784 | -0.16(-1.41%) |
Mar 22, 2022 | 11.49 | 11.53 | 11.11 | 11.15 | 458,235 | -0.25(-2.24%) |
Mar 21, 2022 | 11.17 | 11.41 | 11.11 | 11.41 | 447,043 | +0.26(+2.38%) |
Mar 18, 2022 | 11.24 | 11.26 | 11.05 | 11.14 | 799,979 | -0.07(-0.61%) |
Mar 17, 2022 | 11.20 | 11.27 | 11.10 | 11.21 | 398,036 | +0.03(+0.26%) |
Mar 16, 2022 | 10.94 | 11.21 | 10.83 | 11.18 | 612,548 | +0.31(+2.89%) |
Mar 15, 2022 | 10.86 | 11.09 | 10.71 | 10.87 | 831,100 | +0.08(+0.73%) |
Mar 14, 2022 | 10.59 | 10.82 | 10.46 | 10.79 | 623,285 | +0.26(+2.52%) |
Mar 11, 2022 | 10.67 | 10.78 | 10.34 | 10.52 | 531,827 | -0.09(-0.83%) |
Mar 10, 2022 | 10.28 | 10.62 | 10.21 | 10.61 | 778,443 | +0.23(+2.17%) |
Mar 09, 2022 | 10.34 | 10.53 | 10.30 | 10.39 | 874,443 | +0.18(+1.73%) |
Mar 08, 2022 | 10.35 | 10.35 | 10.02 | 10.21 | 1,007,148 | -0.09(-0.86%) |
Mar 07, 2022 | 10.59 | 10.71 | 10.27 | 10.30 | 899,644 | -0.25(-2.33%) |
Mar 04, 2022 | 10.50 | 10.70 | 10.35 | 10.54 | 813,003 | -0.02(-0.19%) |
Mar 03, 2022 | 10.58 | 10.58 | 10.41 | 10.56 | 563,124 | -0.01(-0.09%) |
Mar 02, 2022 | 10.33 | 10.65 | 10.28 | 10.57 | 710,779 | +0.16(+1.51%) |