Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.65 | 10.76 | 10.65 | 10.67 | 2,952 | -0.09(-0.84%) |
May 30, 2022 | 10.75 | 10.81 | 10.61 | 10.76 | 3,913 | +0.01(+0.09%) |
May 27, 2022 | 10.62 | 10.75 | 10.59 | 10.75 | 4,063 | +0.12(+1.13%) |
May 26, 2022 | 10.66 | 10.66 | 10.63 | 10.63 | 829 | +0.00(+0.00%) |
May 25, 2022 | 10.60 | 10.76 | 10.40 | 10.63 | 7,148 | -0.07(-0.65%) |
May 24, 2022 | 10.61 | 10.70 | 10.58 | 10.70 | 2,260 | +0.05(+0.47%) |
May 20, 2022 | 10.65 | 0 | +0.27(+2.60%) | |||
May 19, 2022 | 10.50 | 10.50 | 10.25 | 10.38 | 6,427 | -0.14(-1.33%) |
May 18, 2022 | 10.63 | 10.63 | 10.50 | 10.52 | 9,503 | -0.13(-1.22%) |
May 17, 2022 | 10.85 | 10.85 | 10.54 | 10.65 | 7,649 | -0.18(-1.66%) |
May 16, 2022 | 10.99 | 10.99 | 10.70 | 10.83 | 12,916 | -0.12(-1.10%) |
May 13, 2022 | 10.55 | 11.07 | 10.53 | 10.95 | 17,194 | +0.42(+3.99%) |
May 12, 2022 | 11.25 | 11.25 | 10.26 | 10.53 | 63,798 | -0.93(-8.12%) |
May 11, 2022 | 11.51 | 11.57 | 11.46 | 11.46 | 8,646 | -0.22(-1.88%) |
May 10, 2022 | 11.90 | 12.04 | 11.54 | 11.68 | 23,139 | -0.25(-2.10%) |
May 09, 2022 | 11.89 | 11.99 | 11.83 | 11.93 | 13,184 | -0.02(-0.17%) |
May 06, 2022 | 11.88 | 11.95 | 11.61 | 11.95 | 14,373 | +0.00(+0.00%) |
May 05, 2022 | 12.36 | 12.36 | 11.30 | 11.95 | 23,436 | +0.17(+1.44%) |
May 04, 2022 | 11.38 | 11.89 | 11.38 | 11.78 | 11,303 | -0.02(-0.17%) |
May 03, 2022 | 12.03 | 12.50 | 11.70 | 11.80 | 74,851 | -0.71(-5.68%) |
May 02, 2022 | 11.15 | 12.51 | 11.12 | 12.51 | 136,906 | +1.34(+12.00%) |
Apr 29, 2022 | 11.15 | 11.17 | 11.13 | 11.17 | 10,128 | +0.04(+0.36%) |
Apr 28, 2022 | 11.20 | 11.25 | 11.12 | 11.13 | 18,475 | -0.04(-0.36%) |
Apr 27, 2022 | 10.84 | 11.18 | 10.84 | 11.17 | 62,743 | +0.29(+2.67%) |
Apr 26, 2022 | 10.68 | 10.92 | 10.68 | 10.88 | 30,873 | +0.13(+1.21%) |
Apr 25, 2022 | 10.78 | 10.78 | 10.70 | 10.75 | 6,521 | -0.05(-0.46%) |
Apr 22, 2022 | 10.80 | 10.80 | 10.70 | 10.80 | 15,203 | +0.07(+0.65%) |
Apr 21, 2022 | 10.76 | 10.77 | 10.71 | 10.73 | 15,303 | -0.03(-0.28%) |
Apr 20, 2022 | 10.91 | 10.97 | 10.75 | 10.76 | 9,042 | -0.08(-0.74%) |
Apr 19, 2022 | 11.00 | 11.00 | 10.80 | 10.84 | 8,438 | -0.04(-0.37%) |
Apr 18, 2022 | 10.81 | 10.88 | 10.80 | 10.88 | 5,484 | +0.07(+0.65%) |
Apr 14, 2022 | 10.81 | 0 | -0.05(-0.46%) | |||
Apr 13, 2022 | 10.81 | 10.87 | 10.79 | 10.86 | 20,480 | +0.05(+0.46%) |
Apr 12, 2022 | 10.84 | 10.89 | 10.72 | 10.81 | 5,113 | +0.01(+0.09%) |
Apr 11, 2022 | 10.71 | 10.81 | 10.71 | 10.80 | 6,646 | +0.07(+0.65%) |
Apr 08, 2022 | 10.75 | 10.80 | 10.73 | 10.73 | 11,250 | +0.00(+0.00%) |
Apr 07, 2022 | 10.82 | 10.82 | 10.70 | 10.73 | 11,686 | -0.05(-0.46%) |
Apr 06, 2022 | 10.82 | 10.82 | 10.65 | 10.78 | 13,477 | +0.03(+0.28%) |
Apr 05, 2022 | 10.75 | 10.80 | 10.75 | 10.75 | 760 | +0.00(+0.00%) |
Apr 04, 2022 | 10.79 | 10.87 | 10.75 | 10.75 | 11,425 | -0.05(-0.46%) |
Apr 01, 2022 | 11.00 | 11.04 | 10.76 | 10.80 | 20,343 | -0.25(-2.26%) |
Mar 31, 2022 | 11.01 | 11.05 | 10.96 | 11.05 | 21,924 | -0.20(-1.78%) |
Mar 30, 2022 | 11.13 | 11.28 | 11.10 | 11.25 | 47,605 | +0.12(+1.08%) |
Mar 29, 2022 | 10.95 | 11.15 | 10.95 | 11.13 | 33,570 | +0.15(+1.37%) |
Mar 28, 2022 | 10.95 | 11.04 | 10.95 | 10.98 | 12,552 | +0.03(+0.27%) |
Mar 25, 2022 | 11.02 | 11.02 | 10.93 | 10.95 | 10,822 | -0.09(-0.82%) |
Mar 24, 2022 | 11.02 | 11.15 | 11.02 | 11.04 | 11,439 | +0.05(+0.45%) |
Mar 23, 2022 | 10.96 | 11.00 | 10.94 | 10.99 | 10,285 | +0.07(+0.64%) |
Mar 22, 2022 | 10.96 | 11.01 | 10.91 | 10.92 | 7,481 | -0.01(-0.09%) |
Mar 21, 2022 | 10.89 | 11.01 | 10.89 | 10.93 | 6,932 | -0.08(-0.73%) |
Mar 18, 2022 | 10.80 | 11.02 | 10.75 | 11.01 | 11,585 | +0.08(+0.73%) |
Mar 17, 2022 | 10.78 | 10.95 | 10.78 | 10.93 | 13,739 | +0.16(+1.49%) |
Mar 16, 2022 | 10.79 | 10.84 | 10.68 | 10.77 | 12,069 | -0.01(-0.09%) |
Mar 15, 2022 | 10.60 | 10.80 | 10.55 | 10.78 | 26,050 | +0.17(+1.60%) |
Mar 14, 2022 | 10.75 | 10.75 | 10.51 | 10.61 | 25,571 | -0.06(-0.56%) |
Mar 11, 2022 | 10.66 | 10.74 | 10.60 | 10.67 | 25,521 | -0.13(-1.20%) |
Mar 10, 2022 | 10.63 | 10.83 | 10.60 | 10.80 | 32,720 | +0.09(+0.84%) |
Mar 09, 2022 | 10.66 | 10.79 | 10.61 | 10.71 | 183,354 | +0.04(+0.37%) |
Mar 08, 2022 | 10.60 | 10.67 | 10.53 | 10.67 | 25,246 | +0.08(+0.76%) |
Mar 07, 2022 | 10.76 | 10.76 | 10.53 | 10.59 | 12,336 | -0.06(-0.56%) |
Mar 04, 2022 | 10.70 | 10.70 | 10.58 | 10.65 | 7,777 | +0.05(+0.47%) |
Mar 03, 2022 | 10.65 | 10.66 | 10.58 | 10.60 | 13,131 | +0.03(+0.28%) |
Mar 02, 2022 | 10.60 | 10.63 | 10.51 | 10.57 | 8,809 | -0.04(-0.38%) |