Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.33 | 10.41 | 10.33 | 10.41 | 780 | +0.08(+0.77%) |
May 27, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 3,150 | +0.12(+1.18%) |
May 26, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | +0.06(+0.62%) |
May 25, 2022 | 10.14 | 10.15 | 10.10 | 10.15 | 1,734 | -0.01(-0.13%) |
May 24, 2022 | 10.12 | 10.16 | 10.12 | 10.16 | 2,800 | +0.05(+0.49%) |
May 19, 2022 | 10.11 | 0 | -0.01(-0.12%) | |||
May 18, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 480 | -0.07(-0.67%) |
May 17, 2022 | 10.10 | 10.19 | 10.07 | 10.19 | 1,945 | +0.19(+1.90%) |
May 16, 2022 | 9.940 | 10.00 | 9.915 | 10.00 | 5,504 | +0.18(+1.83%) |
May 13, 2022 | 9.530 | 9.825 | 9.530 | 9.820 | 1,140 | +0.26(+2.72%) |
May 12, 2022 | 9.610 | 9.610 | 9.560 | 9.560 | 1,501 | -0.02(-0.21%) |
May 11, 2022 | 9.600 | 9.760 | 9.580 | 9.580 | 2,946 | +0.06(+0.63%) |
May 10, 2022 | 9.600 | 9.711 | 9.480 | 9.520 | 8,171 | -0.22(-2.26%) |
May 09, 2022 | 9.340 | 9.803 | 9.340 | 9.740 | 4,118 | -0.20(-2.01%) |
May 06, 2022 | 9.910 | 9.960 | 9.880 | 9.940 | 6,737 | -0.01(-0.10%) |
May 05, 2022 | 10.05 | 10.07 | 9.950 | 9.950 | 2,160 | -0.09(-0.90%) |
May 04, 2022 | 10.08 | 10.10 | 10.01 | 10.04 | 8,136 | +0.05(+0.50%) |
May 03, 2022 | 9.987 | 10.09 | 9.940 | 9.990 | 10,345 | +0.06(+0.60%) |
May 02, 2022 | 10.18 | 10.23 | 9.830 | 9.930 | 13,570 | -0.46(-4.43%) |
Apr 29, 2022 | 10.44 | 10.44 | 10.39 | 10.39 | 2,059 | +0.06(+0.58%) |
Apr 28, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 750 | +0.04(+0.39%) |
Apr 27, 2022 | 9.820 | 10.40 | 9.820 | 10.29 | 2,064 | -0.08(-0.77%) |
Apr 26, 2022 | 10.54 | 10.56 | 10.37 | 10.37 | 3,249 | -0.33(-3.08%) |
Apr 25, 2022 | 10.59 | 10.70 | 10.59 | 10.70 | 1,202 | -0.10(-0.93%) |
Apr 22, 2022 | 10.86 | 10.87 | 10.80 | 10.80 | 7,139 | -0.17(-1.55%) |
Apr 21, 2022 | 11.06 | 11.06 | 10.97 | 10.97 | 340 | -0.17(-1.53%) |
Apr 20, 2022 | 11.17 | 11.17 | 11.14 | 11.14 | 4,200 | +0.15(+1.36%) |
Apr 19, 2022 | 10.96 | 10.99 | 10.96 | 10.99 | 1,978 | +0.11(+1.01%) |
Apr 18, 2022 | 10.86 | 10.89 | 10.86 | 10.88 | 2,906 | -0.04(-0.37%) |
Apr 14, 2022 | 10.88 | 10.92 | 10.88 | 10.92 | 538 | +0.01(+0.09%) |
Apr 13, 2022 | 10.93 | 10.93 | 10.91 | 10.91 | 1,713 | -0.06(-0.55%) |
Apr 12, 2022 | 11.52 | 11.52 | 10.90 | 10.97 | 1,528 | +0.07(+0.64%) |
Apr 11, 2022 | 10.92 | 10.93 | 10.87 | 10.90 | 9,356 | -0.04(-0.37%) |
Apr 08, 2022 | 10.90 | 10.95 | 10.90 | 10.94 | 3,031 | +0.10(+0.92%) |
Apr 07, 2022 | 10.82 | 10.85 | 10.82 | 10.84 | 2,104 | -0.10(-0.91%) |
Apr 06, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 3,120 | -0.13(-1.17%) |
Apr 05, 2022 | 11.16 | 11.16 | 11.07 | 11.07 | 4,070 | +0.00(+0.00%) |
Apr 04, 2022 | 11.16 | 11.16 | 11.07 | 11.07 | 1,498 | -0.09(-0.81%) |
Apr 01, 2022 | 11.00 | 11.16 | 10.98 | 11.16 | 4,505 | +0.04(+0.34%) |
Mar 31, 2022 | 11.14 | 11.14 | 11.12 | 11.12 | 1,788 | -0.10(-0.87%) |
Mar 30, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 223 | +0.01(+0.09%) |
Mar 29, 2022 | 11.17 | 11.22 | 10.95 | 11.21 | 3,945 | +0.11(+0.99%) |
Mar 28, 2022 | 11.07 | 11.10 | 11.07 | 11.10 | 1,376 | -0.01(-0.09%) |
Mar 25, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 755 | +0.00(+0.05%) |
Mar 24, 2022 | 11.10 | 11.11 | 11.04 | 11.11 | 6,380 | -0.26(-2.33%) |
Mar 23, 2022 | 11.30 | 11.41 | 11.30 | 11.37 | 2,631 | +0.01(+0.09%) |
Mar 22, 2022 | 11.37 | 11.37 | 11.36 | 11.36 | 1,200 | +0.07(+0.62%) |
Mar 21, 2022 | 10.76 | 11.36 | 10.76 | 11.29 | 1,592 | -0.05(-0.44%) |
Mar 18, 2022 | 11.31 | 11.40 | 11.31 | 11.34 | 4,125 | -0.01(-0.09%) |
Mar 17, 2022 | 11.31 | 11.37 | 11.31 | 11.35 | 7,950 | +0.19(+1.70%) |
Mar 16, 2022 | 11.02 | 11.16 | 11.02 | 11.16 | 1,200 | +0.24(+2.20%) |
Mar 15, 2022 | 10.92 | 10.92 | 10.89 | 10.92 | 4,988 | -0.12(-1.09%) |
Mar 14, 2022 | 11.04 | 11.10 | 11.00 | 11.04 | 1,751 | +0.04(+0.36%) |
Mar 11, 2022 | 10.80 | 11.00 | 10.80 | 11.00 | 3,649 | +0.20(+1.85%) |
Mar 10, 2022 | 11.00 | 11.00 | 10.80 | 10.80 | 1,200 | +0.07(+0.65%) |
Mar 09, 2022 | 10.69 | 10.73 | 10.69 | 10.73 | 1,208 | +0.16(+1.51%) |
Mar 08, 2022 | 10.56 | 10.66 | 10.56 | 10.57 | 2,149 | -0.05(-0.47%) |
Mar 07, 2022 | 10.70 | 10.70 | 10.62 | 10.62 | 13,417 | -0.24(-2.21%) |
Mar 02, 2022 | 10.86 | 89 | +0.32(+3.08%) |