Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.71 | 10.76 | 10.50 | 10.64 | 701,992 | -0.12(-1.13%) |
May 27, 2022 | 10.70 | 10.78 | 10.57 | 10.76 | 599,759 | +0.07(+0.65%) |
May 26, 2022 | 10.60 | 10.82 | 10.55 | 10.70 | 547,637 | +0.21(+1.98%) |
May 25, 2022 | 10.33 | 10.60 | 10.29 | 10.49 | 667,792 | +0.18(+1.76%) |
May 24, 2022 | 10.24 | 10.42 | 9.995 | 10.31 | 799,796 | +0.10(+1.02%) |
May 23, 2022 | 10.08 | 10.34 | 10.02 | 10.20 | 898,508 | +0.26(+2.61%) |
May 20, 2022 | 10.17 | 10.21 | 9.830 | 9.943 | 786,501 | -0.11(-1.12%) |
May 19, 2022 | 10.25 | 10.36 | 10.06 | 10.06 | 1,163,607 | -0.32(-3.08%) |
May 18, 2022 | 10.62 | 10.76 | 10.33 | 10.38 | 1,201,681 | -0.41(-3.77%) |
May 17, 2022 | 10.80 | 10.93 | 10.72 | 10.78 | 920,981 | +0.09(+0.81%) |
May 16, 2022 | 10.25 | 10.79 | 10.18 | 10.70 | 1,204,195 | +0.46(+4.48%) |
May 13, 2022 | 10.14 | 10.39 | 9.986 | 10.24 | 2,090,666 | +0.22(+2.16%) |
May 12, 2022 | 10.02 | 10.06 | 9.757 | 10.02 | 1,327,814 | +0.02(+0.17%) |
May 11, 2022 | 9.338 | 10.14 | 9.338 | 10.00 | 1,815,309 | +0.66(+7.03%) |
May 10, 2022 | 10.77 | 10.81 | 9.147 | 9.346 | 2,443,968 | -1.44(-13.38%) |
May 09, 2022 | 10.82 | 10.93 | 10.65 | 10.79 | 839,660 | -0.16(-1.42%) |
May 06, 2022 | 11.01 | 11.09 | 10.80 | 10.95 | 728,968 | -0.15(-1.32%) |
May 05, 2022 | 11.24 | 11.29 | 10.96 | 11.09 | 799,244 | -0.23(-2.06%) |
May 04, 2022 | 11.09 | 11.33 | 10.95 | 11.33 | 717,794 | +0.19(+1.71%) |
May 03, 2022 | 11.15 | 11.19 | 10.96 | 11.14 | 725,323 | -0.03(-0.31%) |
May 02, 2022 | 11.08 | 11.31 | 10.93 | 11.17 | 1,251,664 | +0.17(+1.57%) |
Apr 29, 2022 | 11.33 | 11.34 | 10.97 | 11.00 | 822,569 | -0.33(-2.90%) |
Apr 28, 2022 | 11.04 | 11.33 | 10.84 | 11.33 | 756,352 | +0.34(+3.07%) |
Apr 27, 2022 | 10.97 | 11.14 | 10.92 | 10.99 | 1,266,688 | +0.02(+0.16%) |
Apr 26, 2022 | 11.12 | 11.22 | 10.95 | 10.97 | 1,067,255 | -0.23(-2.08%) |
Apr 25, 2022 | 11.24 | 11.27 | 10.95 | 11.21 | 1,267,977 | -0.06(-0.54%) |
Apr 22, 2022 | 11.43 | 11.46 | 11.25 | 11.27 | 1,315,468 | -0.16(-1.44%) |
Apr 21, 2022 | 11.56 | 11.57 | 11.38 | 11.43 | 1,211,425 | +0.04(+0.38%) |
Apr 20, 2022 | 11.31 | 11.48 | 11.24 | 11.39 | 1,640,261 | +0.13(+1.15%) |
Apr 19, 2022 | 11.09 | 11.34 | 11.06 | 11.26 | 748,755 | +0.25(+2.28%) |
Apr 18, 2022 | 11.02 | 11.11 | 10.96 | 11.01 | 1,258,829 | -0.07(-0.62%) |
Apr 14, 2022 | 11.12 | 11.36 | 11.06 | 11.08 | 704,318 | -0.01(-0.08%) |
Apr 13, 2022 | 10.97 | 11.11 | 10.86 | 11.08 | 851,816 | +0.18(+1.67%) |
Apr 12, 2022 | 10.78 | 11.00 | 10.74 | 10.90 | 1,286,931 | +0.18(+1.69%) |
Apr 11, 2022 | 10.63 | 10.80 | 10.59 | 10.72 | 789,308 | +0.16(+1.47%) |
Apr 08, 2022 | 10.70 | 10.77 | 10.51 | 10.57 | 966,499 | -0.07(-0.65%) |
Apr 07, 2022 | 10.58 | 10.70 | 10.45 | 10.63 | 1,368,205 | +0.11(+1.07%) |
Apr 06, 2022 | 10.41 | 10.61 | 10.35 | 10.52 | 1,384,424 | +0.08(+0.74%) |
Apr 05, 2022 | 10.83 | 10.88 | 10.38 | 10.44 | 1,145,068 | -0.37(-3.44%) |
Apr 04, 2022 | 10.76 | 10.91 | 10.51 | 10.82 | 1,891,468 | +0.03(+0.24%) |
Apr 01, 2022 | 10.38 | 10.79 | 10.29 | 10.79 | 2,386,675 | +0.38(+3.65%) |
Mar 31, 2022 | 9.545 | 10.81 | 9.519 | 10.41 | 4,675,238 | +1.25(+13.58%) |
Mar 30, 2022 | 9.286 | 9.485 | 9.117 | 9.165 | 915,694 | -0.11(-1.21%) |
Mar 29, 2022 | 9.277 | 9.372 | 9.147 | 9.277 | 875,443 | +0.06(+0.66%) |
Mar 28, 2022 | 9.303 | 9.411 | 9.173 | 9.217 | 519,132 | -0.14(-1.48%) |
Mar 25, 2022 | 9.139 | 9.381 | 9.139 | 9.355 | 668,022 | +0.26(+2.85%) |
Mar 24, 2022 | 9.087 | 9.139 | 8.992 | 9.096 | 575,796 | +0.07(+0.77%) |
Mar 23, 2022 | 9.260 | 9.281 | 9.018 | 9.026 | 714,097 | -0.24(-2.61%) |
Mar 22, 2022 | 9.355 | 9.588 | 9.268 | 9.268 | 745,986 | +0.02(+0.19%) |
Mar 21, 2022 | 9.459 | 9.545 | 9.217 | 9.251 | 933,205 | -0.23(-2.46%) |
Mar 18, 2022 | 9.391 | 9.536 | 9.204 | 9.485 | 2,325,068 | +0.20(+2.10%) |
Mar 17, 2022 | 9.001 | 9.332 | 8.984 | 9.289 | 1,111,649 | +0.25(+2.72%) |
Mar 16, 2022 | 8.916 | 9.069 | 8.839 | 9.043 | 972,301 | +0.13(+1.43%) |
Mar 15, 2022 | 8.831 | 8.950 | 8.768 | 8.916 | 938,133 | +0.27(+3.14%) |
Mar 14, 2022 | 8.729 | 8.729 | 8.534 | 8.644 | 924,404 | +0.04(+0.49%) |
Mar 11, 2022 | 8.865 | 8.873 | 8.602 | 8.602 | 795,472 | -0.25(-2.78%) |
Mar 10, 2022 | 8.797 | 8.860 | 8.661 | 8.848 | 791,059 | +0.02(+0.19%) |
Mar 09, 2022 | 8.712 | 8.941 | 8.627 | 8.831 | 1,088,110 | +0.29(+3.38%) |
Mar 08, 2022 | 8.856 | 8.950 | 8.517 | 8.542 | 1,416,969 | -0.31(-3.55%) |
Mar 07, 2022 | 9.264 | 9.264 | 8.839 | 8.856 | 1,069,161 | -0.48(-5.10%) |
Mar 04, 2022 | 9.519 | 9.557 | 9.298 | 9.332 | 798,061 | -0.36(-3.68%) |
Mar 03, 2022 | 9.994 | 10.08 | 9.620 | 9.688 | 1,000,506 | -0.35(-3.47%) |
Mar 02, 2022 | 9.383 | 10.13 | 9.383 | 10.04 | 1,125,111 | +0.61(+6.49%) |