Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2022 | 10.78 | 0 | +1.26(+13.24%) | |||
May 20, 2022 | 9.870 | 10.48 | 9.230 | 9.520 | 92,800 | -0.82(-7.93%) |
May 19, 2022 | 9.980 | 10.80 | 8.970 | 10.34 | 230,712 | +0.05(+0.49%) |
May 18, 2022 | 10.49 | 11.70 | 9.990 | 10.29 | 1,298,664 | -0.11(-1.06%) |
May 17, 2022 | 10.14 | 10.91 | 10.02 | 10.40 | 112,730 | +0.22(+2.16%) |
May 16, 2022 | 9.780 | 10.25 | 9.780 | 10.18 | 58,698 | +0.43(+4.41%) |
May 13, 2022 | 10.05 | 10.05 | 9.060 | 9.750 | 7,212 | -0.35(-3.47%) |
May 12, 2022 | 10.08 | 10.10 | 10.08 | 10.10 | 173,148 | +0.00(+0.00%) |
May 11, 2022 | 10.08 | 10.10 | 10.08 | 10.10 | 73,917 | +0.00(+0.00%) |
May 10, 2022 | 10.08 | 10.10 | 10.08 | 10.10 | 475,018 | +0.02(+0.20%) |
May 09, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 114,352 | +0.00(+0.00%) |
May 06, 2022 | 10.09 | 10.10 | 10.08 | 10.08 | 102,198 | -0.01(-0.10%) |
May 05, 2022 | 10.10 | 10.10 | 10.08 | 10.09 | 507,902 | +0.00(+0.00%) |
May 04, 2022 | 10.11 | 10.11 | 10.08 | 10.09 | 201,240 | -0.03(-0.30%) |
May 03, 2022 | 10.15 | 10.17 | 10.12 | 10.12 | 638,426 | +0.01(+0.10%) |
Apr 29, 2022 | 10.11 | 76 | -0.02(-0.20%) | |||
Apr 28, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 591 | +0.00(+0.00%) |
Apr 26, 2022 | 10.13 | 63 | -0.00(-0.04%) | |||
Apr 25, 2022 | 10.15 | 10.15 | 10.13 | 10.13 | 259 | -0.01(-0.06%) |
Apr 22, 2022 | 10.11 | 10.14 | 10.11 | 10.14 | 916 | +0.03(+0.30%) |
Apr 21, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 333 | -0.05(-0.46%) |
Apr 20, 2022 | 10.10 | 10.17 | 10.10 | 10.16 | 6,082 | +0.06(+0.56%) |
Apr 19, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 1,058 | -0.07(-0.69%) |
Apr 18, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 282 | +0.05(+0.49%) |
Apr 14, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 110 | +0.02(+0.20%) |
Apr 13, 2022 | 10.08 | 10.16 | 10.08 | 10.10 | 4,558 | -0.04(-0.39%) |
Apr 12, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 500 | +0.04(+0.39%) |
Apr 11, 2022 | 10.08 | 10.11 | 10.08 | 10.10 | 4,184 | -0.04(-0.39%) |
Apr 08, 2022 | 10.20 | 10.20 | 10.14 | 10.14 | 2,542 | -0.03(-0.29%) |
Apr 07, 2022 | 10.14 | 10.19 | 10.14 | 10.17 | 1,202 | +0.00(+0.00%) |
Apr 06, 2022 | 10.10 | 10.20 | 10.09 | 10.17 | 36,271 | -0.01(-0.10%) |
Apr 05, 2022 | 10.18 | 10.20 | 10.13 | 10.18 | 32,256 | -0.02(-0.24%) |
Apr 04, 2022 | 10.14 | 10.20 | 10.14 | 10.20 | 2,882 | +0.13(+1.32%) |
Apr 01, 2022 | 10.20 | 10.20 | 10.07 | 10.07 | 827 | -0.19(-1.84%) |
Mar 31, 2022 | 10.25 | 10.26 | 10.11 | 10.26 | 43,727 | +0.08(+0.79%) |
Mar 30, 2022 | 10.13 | 10.26 | 10.09 | 10.18 | 531,421 | +0.05(+0.49%) |
Mar 29, 2022 | 10.13 | 10.14 | 10.09 | 10.13 | 83,110 | +0.04(+0.40%) |
Mar 28, 2022 | 10.14 | 10.14 | 10.09 | 10.09 | 10,240 | -0.05(-0.49%) |
Mar 25, 2022 | 10.08 | 10.14 | 10.08 | 10.14 | 137,433 | +0.08(+0.80%) |
Mar 23, 2022 | 10.06 | 1 | -0.02(-0.20%) | |||
Mar 22, 2022 | 10.06 | 10.10 | 10.06 | 10.08 | 61,527 | +0.04(+0.40%) |
Mar 21, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 13,781 | +0.00(+0.00%) |
Mar 18, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 3,015 | -0.01(-0.10%) |
Mar 17, 2022 | 10.04 | 10.06 | 10.04 | 10.05 | 1,148 | +0.00(+0.00%) |
Mar 16, 2022 | 10.04 | 10.05 | 10.03 | 10.05 | 91,972 | +0.02(+0.20%) |
Mar 15, 2022 | 10.06 | 10.06 | 10.03 | 10.03 | 1,037 | -0.01(-0.10%) |
Mar 14, 2022 | 10.06 | 10.06 | 10.03 | 10.04 | 1,603 | -0.01(-0.10%) |
Mar 11, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 20,097 | +0.00(+0.00%) |
Mar 10, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 502 | +0.01(+0.10%) |
Mar 09, 2022 | 10.03 | 10.04 | 10.02 | 10.04 | 27,941 | -0.03(-0.30%) |
Mar 08, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 172 | +0.03(+0.30%) |
Mar 07, 2022 | 10.02 | 10.05 | 10.02 | 10.04 | 11,936 | +0.02(+0.19%) |
Mar 04, 2022 | 10.10 | 10.10 | 10.02 | 10.02 | 3,707 | -0.01(-0.09%) |
Mar 03, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 19,393 | -0.03(-0.30%) |
Mar 02, 2022 | 10.02 | 10.06 | 10.02 | 10.06 | 192,918 | +0.03(+0.30%) |