Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.40 | 10.46 | 10.37 | 10.37 | 1,791 | -0.09(-0.90%) |
May 27, 2022 | 10.34 | 10.46 | 10.34 | 10.46 | 2,548 | +0.33(+3.27%) |
May 26, 2022 | 9.969 | 10.15 | 9.969 | 10.13 | 6,438 | +0.26(+2.59%) |
May 25, 2022 | 9.869 | 9.876 | 9.730 | 9.876 | 927 | +0.19(+1.96%) |
May 24, 2022 | 9.686 | 9.686 | 9.686 | 9.686 | 70 | -0.31(-3.10%) |
May 23, 2022 | 9.910 | 9.996 | 9.860 | 9.996 | 2,222 | +0.11(+1.11%) |
May 20, 2022 | 9.999 | 9.999 | 9.820 | 9.887 | 732 | +0.01(+0.07%) |
May 19, 2022 | 9.990 | 9.990 | 9.880 | 9.880 | 1,843 | +0.12(+1.19%) |
May 18, 2022 | 10.07 | 10.07 | 9.750 | 9.763 | 1,166 | -0.44(-4.29%) |
May 17, 2022 | 10.12 | 10.20 | 10.12 | 10.20 | 830 | +0.26(+2.62%) |
May 16, 2022 | 10.10 | 10.11 | 9.940 | 9.940 | 757 | -0.14(-1.42%) |
May 13, 2022 | 9.840 | 10.10 | 9.840 | 10.08 | 1,529 | +0.40(+4.08%) |
May 12, 2022 | 9.800 | 9.800 | 9.590 | 9.688 | 1,202 | +0.05(+0.50%) |
May 11, 2022 | 9.890 | 9.890 | 9.640 | 9.640 | 530 | -0.26(-2.65%) |
May 10, 2022 | 10.01 | 10.01 | 9.750 | 9.903 | 5,958 | +0.06(+0.64%) |
May 09, 2022 | 10.14 | 10.14 | 9.770 | 9.840 | 4,142 | -0.45(-4.36%) |
May 06, 2022 | 10.30 | 10.34 | 10.29 | 10.29 | 1,019 | -0.24(-2.25%) |
May 05, 2022 | 10.52 | 10.53 | 10.52 | 10.53 | 1,257 | -0.48(-4.33%) |
May 04, 2022 | 10.64 | 11.00 | 10.64 | 11.00 | 278 | +0.27(+2.51%) |
May 03, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 83 | +0.03(+0.32%) |
May 02, 2022 | 10.43 | 10.70 | 10.43 | 10.70 | 1,326 | +0.15(+1.45%) |
Apr 29, 2022 | 10.73 | 10.73 | 10.54 | 10.54 | 1,494 | -0.37(-3.39%) |
Apr 28, 2022 | 10.97 | 11.01 | 10.91 | 10.91 | 409 | +0.33(+3.10%) |
Apr 27, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 95 | -0.06(-0.56%) |
Apr 26, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 82 | -0.14(-1.33%) |
Apr 25, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 464 | -0.09(-0.78%) |
Apr 22, 2022 | 11.12 | 11.12 | 10.88 | 10.88 | 1,274 | -0.28(-2.54%) |
Apr 21, 2022 | 11.28 | 11.28 | 11.16 | 11.16 | 313 | -0.32(-2.79%) |
Apr 20, 2022 | 11.51 | 11.54 | 11.48 | 11.48 | 643 | -0.28(-2.36%) |
Apr 19, 2022 | 11.40 | 11.76 | 11.40 | 11.76 | 9,128 | +0.32(+2.78%) |
Apr 18, 2022 | 11.41 | 11.44 | 11.41 | 11.44 | 479 | -0.15(-1.32%) |
Apr 14, 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 142 | -0.34(-2.87%) |
Apr 13, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 182 | +0.30(+2.57%) |
Apr 12, 2022 | 11.88 | 11.90 | 11.63 | 11.63 | 619 | -0.06(-0.51%) |
Apr 11, 2022 | 11.74 | 11.75 | 11.69 | 11.69 | 1,807 | -0.17(-1.45%) |
Apr 08, 2022 | 11.85 | 11.88 | 11.85 | 11.87 | 5,255 | -0.20(-1.66%) |
Apr 07, 2022 | 12.13 | 12.13 | 12.07 | 12.07 | 545 | -0.00(-0.00%) |
Apr 06, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 130 | -0.41(-3.29%) |
Apr 05, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 245 | -0.44(-3.41%) |
Apr 04, 2022 | 12.64 | 12.92 | 12.64 | 12.92 | 433 | +0.31(+2.46%) |
Apr 01, 2022 | 12.63 | 12.69 | 12.48 | 12.61 | 12,774 | +0.03(+0.26%) |
Mar 31, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 219 | -0.12(-0.96%) |
Mar 30, 2022 | 12.88 | 12.88 | 12.70 | 12.70 | 1,279 | -0.26(-2.04%) |
Mar 29, 2022 | 12.72 | 12.96 | 12.72 | 12.96 | 1,248 | +0.38(+3.00%) |
Mar 28, 2022 | 12.50 | 12.58 | 12.33 | 12.58 | 1,312 | +0.20(+1.60%) |
Mar 25, 2022 | 12.38 | 12.41 | 12.38 | 12.39 | 2,735 | -0.13(-1.07%) |
Mar 24, 2022 | 12.33 | 12.52 | 12.33 | 12.52 | 505 | +0.21(+1.71%) |
Mar 23, 2022 | 12.41 | 12.41 | 12.31 | 12.31 | 739 | -0.22(-1.74%) |
Mar 22, 2022 | 12.42 | 12.58 | 12.42 | 12.53 | 3,617 | +0.26(+2.13%) |
Mar 21, 2022 | 12.32 | 12.37 | 12.11 | 12.27 | 4,145 | -0.13(-1.07%) |
Mar 18, 2022 | 12.15 | 12.40 | 12.15 | 12.40 | 2,623 | +0.31(+2.58%) |
Mar 17, 2022 | 11.92 | 12.09 | 11.92 | 12.09 | 763 | +0.22(+1.88%) |
Mar 16, 2022 | 11.68 | 11.86 | 11.66 | 11.86 | 2,845 | +0.44(+3.89%) |
Mar 15, 2022 | 11.41 | 11.42 | 11.41 | 11.42 | 316 | +0.30(+2.69%) |
Mar 14, 2022 | 11.30 | 11.42 | 11.11 | 11.12 | 902,486 | -0.24(-2.12%) |
Mar 11, 2022 | 11.49 | 11.49 | 11.36 | 11.36 | 720 | -0.25(-2.18%) |
Mar 10, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 181 | -0.09(-0.74%) |
Mar 09, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 308 | +0.36(+3.14%) |
Mar 08, 2022 | 11.35 | 11.35 | 11.34 | 11.34 | 680 | -0.03(-0.26%) |
Mar 07, 2022 | 11.37 | 11.37 | 11.37 | 11.37 | 156 | -0.41(-3.45%) |
Mar 04, 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 144 | -0.15(-1.25%) |
Mar 03, 2022 | 11.95 | 11.95 | 11.93 | 11.93 | 678 | -0.22(-1.85%) |
Mar 02, 2022 | 12.04 | 12.19 | 11.83 | 12.15 | 868,164 | +0.14(+1.14%) |