Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.55 | 10.61 | 10.47 | 10.54 | 306,086 | +0.01(+0.08%) |
May 27, 2022 | 10.37 | 10.54 | 10.37 | 10.53 | 263,376 | +0.26(+2.55%) |
May 26, 2022 | 9.987 | 10.34 | 9.987 | 10.27 | 277,274 | +0.29(+2.88%) |
May 25, 2022 | 9.768 | 9.979 | 9.734 | 9.979 | 330,472 | +0.19(+1.98%) |
May 24, 2022 | 9.793 | 9.861 | 9.641 | 9.785 | 313,412 | -0.14(-1.36%) |
May 23, 2022 | 9.709 | 9.962 | 9.709 | 9.920 | 364,515 | +0.18(+1.85%) |
May 20, 2022 | 9.849 | 9.949 | 9.606 | 9.740 | 357,089 | -0.02(-0.17%) |
May 19, 2022 | 9.874 | 9.908 | 9.723 | 9.757 | 363,748 | -0.14(-1.44%) |
May 18, 2022 | 10.13 | 10.13 | 9.857 | 9.899 | 359,110 | -0.29(-2.88%) |
May 17, 2022 | 10.10 | 10.20 | 10.05 | 10.19 | 297,511 | +0.27(+2.70%) |
May 16, 2022 | 9.866 | 10.04 | 9.824 | 9.924 | 352,176 | +0.05(+0.51%) |
May 13, 2022 | 9.874 | 10.03 | 9.803 | 9.874 | 317,810 | +0.13(+1.38%) |
May 12, 2022 | 9.899 | 10.000 | 9.589 | 9.740 | 628,329 | -0.18(-1.77%) |
May 11, 2022 | 10.02 | 10.16 | 9.899 | 9.916 | 216,959 | -0.10(-1.00%) |
May 10, 2022 | 10.13 | 10.26 | 9.924 | 10.02 | 387,534 | -0.04(-0.42%) |
May 09, 2022 | 10.26 | 10.35 | 10.000 | 10.06 | 527,960 | -0.39(-3.77%) |
May 06, 2022 | 10.50 | 10.53 | 10.28 | 10.45 | 380,679 | -0.11(-1.03%) |
May 05, 2022 | 10.75 | 10.75 | 10.44 | 10.56 | 314,134 | -0.24(-2.25%) |
May 04, 2022 | 10.60 | 10.86 | 10.49 | 10.80 | 318,230 | +0.20(+1.90%) |
May 03, 2022 | 10.55 | 10.65 | 10.51 | 10.60 | 246,855 | +0.08(+0.80%) |
May 02, 2022 | 10.55 | 10.66 | 10.32 | 10.52 | 341,131 | -0.08(-0.79%) |
Apr 29, 2022 | 10.84 | 10.86 | 10.54 | 10.60 | 347,085 | -0.25(-2.32%) |
Apr 28, 2022 | 10.73 | 10.90 | 10.64 | 10.85 | 300,744 | +0.23(+2.21%) |
Apr 27, 2022 | 10.59 | 10.74 | 10.49 | 10.62 | 364,809 | +0.08(+0.80%) |
Apr 26, 2022 | 10.81 | 10.87 | 10.54 | 10.54 | 447,141 | -0.33(-3.08%) |
Apr 25, 2022 | 10.86 | 10.89 | 10.54 | 10.87 | 577,222 | -0.02(-0.15%) |
Apr 22, 2022 | 11.15 | 11.15 | 10.85 | 10.89 | 295,985 | -0.24(-2.18%) |
Apr 21, 2022 | 11.35 | 11.43 | 11.07 | 11.13 | 199,044 | -0.09(-0.80%) |
Apr 20, 2022 | 11.34 | 11.35 | 11.20 | 11.22 | 220,945 | -0.02(-0.15%) |
Apr 19, 2022 | 11.04 | 11.25 | 11.04 | 11.24 | 185,420 | +0.16(+1.43%) |
Apr 18, 2022 | 11.04 | 11.13 | 11.00 | 11.08 | 252,470 | +0.02(+0.15%) |
Apr 14, 2022 | 11.24 | 11.25 | 11.06 | 11.06 | 223,788 | -0.10(-0.89%) |
Apr 13, 2022 | 11.10 | 11.18 | 11.09 | 11.16 | 169,627 | +0.11(+0.98%) |
Apr 12, 2022 | 11.14 | 11.23 | 11.00 | 11.05 | 231,370 | +0.01(+0.08%) |
Apr 11, 2022 | 11.26 | 11.27 | 11.05 | 11.05 | 418,814 | -0.25(-2.21%) |
Apr 08, 2022 | 11.39 | 11.39 | 11.26 | 11.29 | 292,318 | -0.11(-0.95%) |
Apr 07, 2022 | 11.34 | 11.44 | 11.25 | 11.40 | 254,660 | +0.05(+0.44%) |
Apr 06, 2022 | 11.30 | 11.43 | 11.22 | 11.35 | 316,926 | -0.17(-1.52%) |
Apr 05, 2022 | 11.58 | 11.67 | 11.49 | 11.53 | 412,240 | -0.13(-1.14%) |
Apr 04, 2022 | 11.66 | 11.72 | 11.63 | 11.66 | 318,620 | -0.07(-0.57%) |
Apr 01, 2022 | 11.74 | 11.74 | 11.61 | 11.73 | 169,630 | +0.11(+0.93%) |
Mar 31, 2022 | 11.79 | 11.84 | 11.61 | 11.62 | 622,915 | -0.08(-0.71%) |
Mar 30, 2022 | 11.83 | 11.83 | 11.64 | 11.70 | 303,505 | -0.12(-1.06%) |
Mar 29, 2022 | 11.79 | 11.85 | 11.73 | 11.83 | 265,836 | +0.11(+0.92%) |
Mar 28, 2022 | 11.78 | 11.84 | 11.69 | 11.72 | 238,814 | -0.03(-0.28%) |
Mar 25, 2022 | 11.80 | 11.88 | 11.70 | 11.75 | 176,135 | -0.04(-0.35%) |
Mar 24, 2022 | 11.75 | 11.85 | 11.73 | 11.79 | 259,556 | +0.07(+0.64%) |
Mar 23, 2022 | 11.76 | 11.90 | 11.72 | 11.72 | 233,437 | -0.06(-0.47%) |
Mar 22, 2022 | 11.67 | 11.94 | 11.67 | 11.77 | 276,249 | +0.03(+0.28%) |
Mar 21, 2022 | 11.77 | 11.84 | 11.61 | 11.74 | 169,262 | +0.01(+0.07%) |
Mar 18, 2022 | 11.57 | 11.77 | 11.53 | 11.73 | 218,796 | +0.16(+1.36%) |
Mar 17, 2022 | 11.34 | 11.61 | 11.32 | 11.58 | 219,862 | +0.21(+1.89%) |
Mar 16, 2022 | 11.13 | 11.36 | 11.11 | 11.36 | 356,992 | +0.35(+3.15%) |
Mar 15, 2022 | 10.88 | 11.06 | 10.87 | 11.01 | 123,878 | +0.16(+1.45%) |
Mar 14, 2022 | 11.04 | 11.11 | 10.78 | 10.86 | 411,040 | -0.17(-1.50%) |
Mar 11, 2022 | 11.14 | 11.18 | 10.99 | 11.02 | 166,342 | -0.06(-0.52%) |
Mar 10, 2022 | 11.06 | 11.08 | 10.91 | 11.08 | 200,821 | -0.06(-0.52%) |
Mar 09, 2022 | 11.03 | 11.19 | 10.96 | 11.14 | 288,426 | +0.31(+2.82%) |
Mar 08, 2022 | 10.87 | 11.13 | 10.80 | 10.83 | 385,127 | -0.07(-0.61%) |
Mar 07, 2022 | 11.17 | 11.17 | 10.89 | 10.90 | 304,623 | -0.33(-2.94%) |
Mar 04, 2022 | 11.28 | 11.28 | 11.11 | 11.23 | 187,747 | -0.12(-1.09%) |
Mar 03, 2022 | 11.40 | 11.44 | 11.26 | 11.35 | 204,646 | +0.01(+0.07%) |
Mar 02, 2022 | 11.20 | 11.39 | 11.16 | 11.35 | 312,999 | +0.17(+1.55%) |