Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.74 | 10.82 | 10.55 | 10.65 | 692,191 | -0.14(-1.27%) |
May 27, 2022 | 10.51 | 10.79 | 10.51 | 10.79 | 445,282 | +0.33(+3.17%) |
May 26, 2022 | 10.78 | 10.91 | 10.44 | 10.45 | 425,462 | -0.29(-2.73%) |
May 25, 2022 | 10.41 | 10.78 | 10.35 | 10.75 | 707,697 | +0.34(+3.28%) |
May 24, 2022 | 10.05 | 10.44 | 9.825 | 10.41 | 835,947 | +0.35(+3.50%) |
May 23, 2022 | 10.40 | 10.50 | 10.04 | 10.05 | 657,876 | -0.32(-3.10%) |
May 20, 2022 | 10.33 | 10.40 | 9.986 | 10.38 | 1,469,299 | +0.13(+1.24%) |
May 19, 2022 | 10.23 | 10.39 | 10.10 | 10.25 | 659,470 | +0.00(+0.00%) |
May 18, 2022 | 10.35 | 10.55 | 10.20 | 10.25 | 619,054 | -0.11(-1.04%) |
May 17, 2022 | 9.927 | 10.48 | 9.908 | 10.36 | 901,761 | +0.53(+5.36%) |
May 16, 2022 | 9.781 | 9.981 | 9.644 | 9.830 | 750,794 | +0.05(+0.50%) |
May 13, 2022 | 9.878 | 9.878 | 9.517 | 9.781 | 751,765 | -0.03(-0.30%) |
May 12, 2022 | 9.839 | 9.986 | 9.607 | 9.810 | 610,808 | -0.02(-0.20%) |
May 11, 2022 | 10.15 | 10.31 | 9.791 | 9.830 | 675,081 | -0.27(-2.71%) |
May 10, 2022 | 9.996 | 10.27 | 9.849 | 10.10 | 729,058 | +0.13(+1.27%) |
May 09, 2022 | 10.12 | 10.32 | 9.937 | 9.976 | 679,513 | -0.20(-1.92%) |
May 06, 2022 | 11.16 | 11.38 | 10.07 | 10.17 | 520,293 | -0.32(-3.07%) |
May 05, 2022 | 10.56 | 10.68 | 10.38 | 10.49 | 917,336 | -0.07(-0.65%) |
May 04, 2022 | 10.67 | 10.72 | 10.37 | 10.56 | 656,883 | -0.06(-0.55%) |
May 03, 2022 | 11.00 | 11.00 | 10.60 | 10.62 | 366,690 | -0.42(-3.80%) |
May 02, 2022 | 10.86 | 11.09 | 10.86 | 11.04 | 409,028 | +0.13(+1.16%) |
Apr 29, 2022 | 11.13 | 11.23 | 10.85 | 10.91 | 362,063 | -0.23(-2.10%) |
Apr 28, 2022 | 11.30 | 11.34 | 10.96 | 11.15 | 447,342 | -0.11(-0.95%) |
Apr 27, 2022 | 11.42 | 11.44 | 11.23 | 11.25 | 448,825 | -0.15(-1.28%) |
Apr 26, 2022 | 11.40 | 11.55 | 11.36 | 11.40 | 471,539 | -0.05(-0.43%) |
Apr 25, 2022 | 11.38 | 11.49 | 11.22 | 11.45 | 656,530 | +0.07(+0.60%) |
Apr 22, 2022 | 11.41 | 11.48 | 11.31 | 11.38 | 362,404 | -0.09(-0.77%) |
Apr 21, 2022 | 11.66 | 11.69 | 11.40 | 11.47 | 359,499 | -0.14(-1.18%) |
Apr 20, 2022 | 11.47 | 11.64 | 11.47 | 11.61 | 549,560 | +0.20(+1.80%) |
Apr 19, 2022 | 11.43 | 11.55 | 11.37 | 11.40 | 337,639 | -0.02(-0.17%) |
Apr 18, 2022 | 11.35 | 11.47 | 11.18 | 11.42 | 299,415 | +0.04(+0.34%) |
Apr 14, 2022 | 11.26 | 11.44 | 11.15 | 11.38 | 355,578 | +0.12(+1.04%) |
Apr 13, 2022 | 11.31 | 11.31 | 11.16 | 11.26 | 453,559 | +0.10(+0.87%) |
Apr 12, 2022 | 11.18 | 11.31 | 11.12 | 11.17 | 337,731 | +0.07(+0.62%) |
Apr 11, 2022 | 11.14 | 11.26 | 11.07 | 11.10 | 363,400 | -0.03(-0.26%) |
Apr 08, 2022 | 11.05 | 11.24 | 11.05 | 11.13 | 419,880 | +0.10(+0.88%) |
Apr 07, 2022 | 10.91 | 11.07 | 10.80 | 11.03 | 383,192 | +0.16(+1.44%) |
Apr 06, 2022 | 10.82 | 10.99 | 10.75 | 10.87 | 574,400 | +0.02(+0.18%) |
Apr 05, 2022 | 10.94 | 11.11 | 10.83 | 10.85 | 491,290 | -0.12(-1.07%) |
Apr 04, 2022 | 11.32 | 11.35 | 10.91 | 10.97 | 550,854 | -0.42(-3.68%) |
Apr 01, 2022 | 11.24 | 11.41 | 11.20 | 11.39 | 559,631 | +0.19(+1.66%) |
Mar 31, 2022 | 11.44 | 11.56 | 11.20 | 11.21 | 397,734 | -0.23(-2.05%) |
Mar 30, 2022 | 11.50 | 11.58 | 11.31 | 11.44 | 449,973 | -0.06(-0.51%) |
Mar 29, 2022 | 11.35 | 11.58 | 11.35 | 11.50 | 506,058 | +0.23(+2.08%) |
Mar 28, 2022 | 11.40 | 11.47 | 11.24 | 11.26 | 411,363 | -0.21(-1.79%) |
Mar 25, 2022 | 11.35 | 11.49 | 11.25 | 11.47 | 295,001 | +0.21(+1.91%) |
Mar 24, 2022 | 10.97 | 11.26 | 10.79 | 11.25 | 341,957 | +0.31(+2.85%) |
Mar 23, 2022 | 11.09 | 11.14 | 10.89 | 10.94 | 330,374 | -0.16(-1.41%) |
Mar 22, 2022 | 11.43 | 11.48 | 11.05 | 11.10 | 460,450 | -0.25(-2.23%) |
Mar 21, 2022 | 11.12 | 11.35 | 11.06 | 11.35 | 449,205 | +0.26(+2.38%) |
Mar 18, 2022 | 11.19 | 11.21 | 11.00 | 11.09 | 803,847 | -0.07(-0.61%) |
Mar 17, 2022 | 11.15 | 11.22 | 11.05 | 11.16 | 399,961 | +0.03(+0.26%) |
Mar 16, 2022 | 10.88 | 11.15 | 10.78 | 11.13 | 615,510 | +0.31(+2.89%) |
Mar 15, 2022 | 10.81 | 11.04 | 10.66 | 10.82 | 835,119 | +0.08(+0.73%) |
Mar 14, 2022 | 10.54 | 10.77 | 10.41 | 10.74 | 626,299 | +0.26(+2.52%) |
Mar 11, 2022 | 10.62 | 10.73 | 10.29 | 10.47 | 534,399 | -0.09(-0.83%) |
Mar 10, 2022 | 10.23 | 10.57 | 10.16 | 10.56 | 782,207 | +0.22(+2.17%) |
Mar 09, 2022 | 10.29 | 10.48 | 10.25 | 10.34 | 878,671 | +0.18(+1.73%) |
Mar 08, 2022 | 10.30 | 10.30 | 9.971 | 10.16 | 1,012,018 | -0.09(-0.86%) |
Mar 07, 2022 | 10.54 | 10.66 | 10.22 | 10.25 | 903,994 | -0.24(-2.33%) |
Mar 04, 2022 | 10.44 | 10.65 | 10.30 | 10.49 | 816,934 | -0.02(-0.19%) |
Mar 03, 2022 | 10.53 | 10.53 | 10.36 | 10.51 | 565,846 | -0.01(-0.09%) |
Mar 02, 2022 | 10.28 | 10.60 | 10.23 | 10.52 | 714,215 | +0.16(+1.51%) |