Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.29 | 10.32 | 10.18 | 10.26 | 61,822 | -0.04(-0.39%) |
May 27, 2022 | 10.18 | 10.33 | 10.18 | 10.30 | 88,122 | +0.15(+1.50%) |
May 26, 2022 | 10.14 | 10.23 | 10.11 | 10.15 | 278,440 | +0.06(+0.64%) |
May 25, 2022 | 9.909 | 10.14 | 9.909 | 10.09 | 227,288 | +0.12(+1.21%) |
May 24, 2022 | 9.885 | 10.06 | 9.844 | 9.965 | 173,727 | +0.08(+0.81%) |
May 23, 2022 | 9.861 | 9.909 | 9.821 | 9.885 | 82,276 | +0.05(+0.49%) |
May 20, 2022 | 9.781 | 9.861 | 9.773 | 9.837 | 84,823 | +0.08(+0.82%) |
May 19, 2022 | 9.645 | 9.853 | 9.645 | 9.757 | 101,620 | -0.06(-0.65%) |
May 18, 2022 | 9.709 | 9.869 | 9.709 | 9.821 | 130,872 | -0.01(-0.08%) |
May 17, 2022 | 10.01 | 10.03 | 9.829 | 9.829 | 168,435 | -0.18(-1.84%) |
May 16, 2022 | 9.917 | 10.04 | 9.885 | 10.01 | 116,700 | +0.12(+1.22%) |
May 13, 2022 | 9.998 | 10.18 | 9.885 | 9.893 | 124,947 | -0.09(-0.88%) |
May 12, 2022 | 9.973 | 10.07 | 9.805 | 9.981 | 397,093 | -0.04(-0.38%) |
May 11, 2022 | 9.979 | 10.25 | 9.964 | 10.02 | 163,003 | -0.05(-0.47%) |
May 10, 2022 | 9.964 | 10.34 | 9.964 | 10.07 | 100,697 | +0.10(+1.04%) |
May 09, 2022 | 9.971 | 10.17 | 9.908 | 9.964 | 247,384 | -0.15(-1.49%) |
May 06, 2022 | 10.27 | 10.31 | 10.09 | 10.11 | 69,533 | -0.08(-0.78%) |
May 05, 2022 | 10.34 | 10.51 | 10.14 | 10.19 | 81,797 | -0.31(-2.95%) |
May 04, 2022 | 10.27 | 10.50 | 10.27 | 10.50 | 98,636 | +0.17(+1.62%) |
May 03, 2022 | 10.38 | 10.54 | 10.31 | 10.34 | 61,442 | -0.10(-0.92%) |
May 02, 2022 | 10.54 | 10.54 | 10.38 | 10.43 | 58,251 | -0.03(-0.30%) |
Apr 29, 2022 | 10.67 | 10.67 | 10.46 | 10.46 | 58,684 | -0.19(-1.79%) |
Apr 28, 2022 | 10.68 | 10.68 | 10.50 | 10.66 | 125,532 | +0.00(+0.00%) |
Apr 27, 2022 | 10.82 | 10.82 | 10.63 | 10.66 | 161,610 | -0.06(-0.52%) |
Apr 26, 2022 | 11.05 | 11.15 | 10.67 | 10.71 | 191,250 | -0.34(-3.09%) |
Apr 25, 2022 | 11.09 | 11.14 | 10.90 | 11.05 | 75,158 | +0.02(+0.22%) |
Apr 22, 2022 | 11.03 | 11.04 | 10.89 | 11.03 | 81,543 | +0.02(+0.14%) |
Apr 21, 2022 | 11.14 | 11.20 | 10.94 | 11.01 | 109,175 | -0.16(-1.42%) |
Apr 20, 2022 | 11.00 | 11.25 | 11.00 | 11.17 | 182,205 | +0.12(+1.08%) |
Apr 19, 2022 | 11.01 | 11.13 | 10.93 | 11.05 | 156,122 | +0.02(+0.22%) |
Apr 18, 2022 | 11.17 | 11.17 | 10.89 | 11.03 | 84,498 | -0.04(-0.36%) |
Apr 14, 2022 | 11.33 | 11.33 | 11.04 | 11.07 | 89,878 | -0.21(-1.83%) |
Apr 13, 2022 | 11.23 | 11.41 | 11.10 | 11.28 | 142,879 | -0.01(-0.05%) |
Apr 12, 2022 | 11.23 | 11.43 | 11.19 | 11.28 | 92,284 | +0.06(+0.49%) |
Apr 11, 2022 | 11.39 | 11.39 | 11.14 | 11.23 | 275,250 | -0.20(-1.73%) |
Apr 08, 2022 | 11.41 | 11.51 | 11.36 | 11.42 | 69,877 | -0.15(-1.30%) |
Apr 07, 2022 | 11.42 | 11.59 | 11.39 | 11.57 | 159,815 | -0.08(-0.68%) |
Apr 06, 2022 | 11.70 | 11.75 | 11.51 | 11.65 | 86,917 | -0.14(-1.20%) |
Apr 05, 2022 | 12.04 | 12.04 | 11.76 | 11.79 | 40,956 | -0.24(-2.00%) |
Apr 04, 2022 | 11.82 | 12.04 | 11.82 | 12.04 | 35,186 | +0.12(+1.03%) |
Apr 01, 2022 | 11.82 | 12.02 | 11.82 | 11.91 | 45,951 | +0.05(+0.40%) |
Mar 31, 2022 | 11.75 | 11.92 | 11.72 | 11.87 | 170,842 | +0.07(+0.60%) |
Mar 30, 2022 | 11.68 | 11.79 | 11.56 | 11.79 | 145,369 | +0.06(+0.47%) |
Mar 29, 2022 | 11.43 | 11.74 | 11.33 | 11.74 | 245,849 | +0.38(+3.34%) |
Mar 28, 2022 | 11.36 | 11.37 | 11.18 | 11.36 | 103,618 | +0.05(+0.42%) |
Mar 25, 2022 | 11.33 | 11.47 | 11.03 | 11.31 | 259,999 | -0.01(-0.07%) |
Mar 24, 2022 | 11.29 | 11.38 | 11.24 | 11.32 | 73,905 | -0.02(-0.14%) |
Mar 23, 2022 | 11.30 | 11.44 | 11.22 | 11.34 | 62,184 | -0.07(-0.62%) |
Mar 22, 2022 | 11.32 | 11.54 | 11.29 | 11.41 | 68,852 | -0.04(-0.35%) |
Mar 21, 2022 | 11.64 | 11.64 | 11.39 | 11.45 | 55,551 | -0.15(-1.29%) |
Mar 18, 2022 | 11.40 | 11.63 | 11.40 | 11.60 | 178,703 | +0.06(+0.48%) |
Mar 17, 2022 | 11.42 | 11.57 | 11.37 | 11.54 | 52,159 | +0.21(+1.81%) |
Mar 16, 2022 | 11.42 | 11.49 | 11.21 | 11.34 | 199,945 | +0.01(+0.07%) |
Mar 15, 2022 | 11.16 | 11.34 | 11.07 | 11.33 | 100,238 | -0.06(-0.48%) |
Mar 14, 2022 | 11.76 | 11.76 | 11.11 | 11.38 | 159,787 | -0.30(-2.55%) |
Mar 11, 2022 | 11.67 | 11.79 | 11.63 | 11.68 | 78,803 | -0.06(-0.53%) |
Mar 10, 2022 | 11.96 | 11.96 | 11.60 | 11.74 | 61,742 | -0.20(-1.64%) |
Mar 09, 2022 | 11.91 | 11.99 | 11.86 | 11.94 | 95,968 | +0.09(+0.79%) |
Mar 08, 2022 | 11.83 | 11.96 | 11.78 | 11.85 | 147,835 | -0.07(-0.59%) |
Mar 07, 2022 | 12.21 | 12.27 | 11.89 | 11.92 | 60,425 | -0.32(-2.63%) |
Mar 04, 2022 | 12.32 | 12.43 | 12.21 | 12.24 | 61,551 | -0.09(-0.70%) |
Mar 03, 2022 | 12.32 | 12.35 | 12.18 | 12.32 | 65,716 | +0.05(+0.38%) |
Mar 02, 2022 | 12.36 | 12.36 | 12.20 | 12.28 | 151,219 | +0.02(+0.13%) |