Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.95 | 11.01 | 10.89 | 11.00 | 503,070 | +0.01(+0.08%) |
May 27, 2022 | 11.06 | 11.10 | 10.99 | 10.99 | 467,738 | -0.11(-0.95%) |
May 26, 2022 | 11.07 | 11.14 | 11.05 | 11.10 | 680,564 | +0.04(+0.40%) |
May 25, 2022 | 11.06 | 11.06 | 10.99 | 11.06 | 442,342 | -0.12(-1.10%) |
May 24, 2022 | 11.01 | 11.20 | 11.01 | 11.18 | 770,828 | +0.19(+1.68%) |
May 23, 2022 | 10.86 | 10.99 | 10.86 | 10.99 | 728,736 | +0.19(+1.79%) |
May 20, 2022 | 10.75 | 10.80 | 10.68 | 10.80 | 699,750 | +0.04(+0.41%) |
May 19, 2022 | 10.68 | 10.78 | 10.66 | 10.76 | 492,903 | +0.06(+0.58%) |
May 18, 2022 | 10.79 | 10.83 | 10.70 | 10.70 | 530,914 | -0.19(-1.70%) |
May 17, 2022 | 10.80 | 10.88 | 10.78 | 10.88 | 461,713 | -0.01(-0.08%) |
May 16, 2022 | 10.68 | 10.89 | 10.64 | 10.89 | 834,659 | +0.22(+2.06%) |
May 13, 2022 | 10.63 | 10.70 | 10.61 | 10.67 | 709,690 | +0.04(+0.33%) |
May 12, 2022 | 10.77 | 10.79 | 10.56 | 10.63 | 935,434 | -0.04(-0.41%) |
May 11, 2022 | 10.80 | 10.88 | 10.67 | 10.68 | 973,049 | -0.18(-1.70%) |
May 10, 2022 | 10.86 | 10.91 | 10.78 | 10.86 | 802,451 | +0.09(+0.82%) |
May 09, 2022 | 10.72 | 10.85 | 10.70 | 10.77 | 992,096 | +0.04(+0.41%) |
May 06, 2022 | 10.72 | 10.80 | 10.66 | 10.73 | 847,432 | +0.04(+0.33%) |
May 05, 2022 | 10.77 | 10.78 | 10.64 | 10.70 | 704,308 | -0.12(-1.14%) |
May 04, 2022 | 10.66 | 10.83 | 10.61 | 10.82 | 767,856 | +0.22(+2.08%) |
May 03, 2022 | 10.57 | 10.61 | 10.55 | 10.60 | 570,027 | +0.20(+1.95%) |
May 02, 2022 | 10.44 | 10.47 | 10.34 | 10.40 | 909,886 | +0.04(+0.43%) |
Apr 29, 2022 | 10.52 | 10.52 | 10.35 | 10.35 | 756,040 | -0.19(-1.84%) |
Apr 28, 2022 | 10.46 | 10.56 | 10.41 | 10.55 | 839,706 | +0.06(+0.59%) |
Apr 27, 2022 | 10.50 | 10.55 | 10.45 | 10.48 | 692,812 | -0.02(-0.17%) |
Apr 26, 2022 | 10.62 | 10.67 | 10.48 | 10.50 | 633,765 | -0.10(-0.92%) |
Apr 25, 2022 | 10.58 | 10.60 | 10.46 | 10.60 | 780,816 | +0.04(+0.33%) |
Apr 22, 2022 | 10.62 | 10.64 | 10.53 | 10.56 | 661,865 | +0.04(+0.42%) |
Apr 21, 2022 | 10.70 | 10.71 | 10.49 | 10.52 | 578,233 | -0.15(-1.40%) |
Apr 20, 2022 | 10.66 | 10.73 | 10.64 | 10.67 | 709,632 | -0.01(-0.08%) |
Apr 19, 2022 | 10.69 | 10.70 | 10.63 | 10.68 | 391,034 | -0.05(-0.49%) |
Apr 18, 2022 | 10.77 | 10.81 | 10.69 | 10.73 | 353,480 | -0.05(-0.49%) |
Apr 14, 2022 | 10.72 | 10.79 | 10.69 | 10.78 | 602,000 | +0.04(+0.41%) |
Apr 13, 2022 | 10.68 | 10.74 | 10.65 | 10.74 | 569,607 | +0.14(+1.33%) |
Apr 12, 2022 | 10.62 | 10.67 | 10.56 | 10.60 | 888,569 | -0.04(-0.33%) |
Apr 11, 2022 | 10.64 | 10.71 | 10.61 | 10.63 | 604,770 | +0.07(+0.67%) |
Apr 08, 2022 | 10.51 | 10.62 | 10.51 | 10.56 | 524,649 | +0.07(+0.67%) |
Apr 07, 2022 | 10.54 | 10.55 | 10.41 | 10.49 | 459,222 | +0.04(+0.42%) |
Apr 06, 2022 | 10.36 | 10.48 | 10.32 | 10.45 | 645,626 | +0.18(+1.72%) |
Apr 05, 2022 | 10.25 | 10.32 | 10.24 | 10.27 | 621,048 | -0.12(-1.19%) |
Apr 04, 2022 | 10.34 | 10.43 | 10.33 | 10.40 | 804,290 | -0.17(-1.58%) |
Apr 01, 2022 | 10.54 | 10.56 | 10.45 | 10.56 | 833,921 | +0.15(+1.44%) |
Mar 31, 2022 | 10.43 | 10.50 | 10.41 | 10.41 | 688,843 | -0.14(-1.34%) |
Mar 30, 2022 | 10.49 | 10.56 | 10.44 | 10.55 | 492,339 | +0.01(+0.08%) |
Mar 29, 2022 | 10.55 | 10.58 | 10.48 | 10.55 | 468,323 | +0.02(+0.17%) |
Mar 28, 2022 | 10.50 | 10.56 | 10.46 | 10.53 | 579,633 | +0.05(+0.51%) |
Mar 25, 2022 | 10.39 | 10.48 | 10.39 | 10.47 | 686,031 | +0.08(+0.76%) |
Mar 24, 2022 | 10.35 | 10.41 | 10.33 | 10.40 | 413,889 | +0.09(+0.85%) |
Mar 23, 2022 | 10.28 | 10.35 | 10.27 | 10.31 | 497,881 | -0.10(-0.93%) |
Mar 22, 2022 | 10.39 | 10.44 | 10.35 | 10.40 | 490,966 | +0.07(+0.68%) |
Mar 21, 2022 | 10.37 | 10.39 | 10.29 | 10.33 | 644,207 | +0.08(+0.77%) |
Mar 18, 2022 | 10.22 | 10.27 | 10.18 | 10.25 | 680,193 | -0.18(-1.69%) |
Mar 17, 2022 | 10.36 | 10.46 | 10.32 | 10.43 | 638,352 | +0.14(+1.37%) |
Mar 16, 2022 | 10.28 | 10.37 | 10.15 | 10.29 | 1,518,167 | -0.01(-0.09%) |
Mar 15, 2022 | 10.25 | 10.34 | 10.22 | 10.30 | 822,493 | +0.11(+1.04%) |
Mar 14, 2022 | 10.19 | 10.28 | 10.16 | 10.19 | 691,977 | +0.17(+1.67%) |
Mar 11, 2022 | 10.19 | 10.23 | 10.02 | 10.03 | 962,493 | -0.19(-1.81%) |
Mar 10, 2022 | 10.18 | 10.28 | 10.18 | 10.21 | 699,710 | +0.00(+0.00%) |
Mar 09, 2022 | 10.13 | 10.28 | 10.11 | 10.21 | 1,855,839 | +0.29(+2.93%) |
Mar 08, 2022 | 9.920 | 10.09 | 9.801 | 9.920 | 1,840,002 | +0.21(+2.18%) |
Mar 07, 2022 | 9.849 | 9.867 | 9.695 | 9.708 | 1,868,430 | -0.30(-2.99%) |
Mar 04, 2022 | 10.02 | 10.06 | 9.931 | 10.01 | 1,231,849 | -0.41(-3.89%) |
Mar 03, 2022 | 10.42 | 10.49 | 10.35 | 10.41 | 1,168,363 | -0.17(-1.58%) |
Mar 02, 2022 | 10.42 | 10.61 | 10.42 | 10.58 | 1,220,944 | +0.08(+0.76%) |