Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.44 | 10.48 | 10.33 | 10.36 | 300,019 | -0.12(-1.15%) |
May 27, 2022 | 10.37 | 10.49 | 10.33 | 10.48 | 280,084 | +0.15(+1.47%) |
May 26, 2022 | 10.20 | 10.37 | 10.20 | 10.32 | 317,465 | +0.14(+1.42%) |
May 25, 2022 | 10.03 | 10.22 | 9.988 | 10.18 | 363,142 | +0.15(+1.52%) |
May 24, 2022 | 10.06 | 10.08 | 9.828 | 10.03 | 595,630 | -0.02(-0.16%) |
May 23, 2022 | 9.876 | 10.16 | 9.820 | 10.04 | 479,901 | +0.10(+0.97%) |
May 20, 2022 | 10.13 | 10.24 | 9.822 | 9.948 | 579,329 | -0.14(-1.35%) |
May 19, 2022 | 10.24 | 10.24 | 10.07 | 10.08 | 338,002 | -0.16(-1.56%) |
May 18, 2022 | 10.50 | 10.50 | 10.23 | 10.24 | 506,141 | -0.15(-1.46%) |
May 17, 2022 | 10.37 | 10.48 | 10.33 | 10.40 | 706,139 | +0.13(+1.25%) |
May 16, 2022 | 10.11 | 10.30 | 10.07 | 10.27 | 458,897 | +0.15(+1.50%) |
May 13, 2022 | 9.972 | 10.22 | 9.960 | 10.12 | 763,379 | +0.16(+1.61%) |
May 12, 2022 | 10.25 | 10.31 | 9.820 | 9.956 | 990,088 | -0.32(-3.12%) |
May 11, 2022 | 10.48 | 10.48 | 10.23 | 10.28 | 461,548 | -0.13(-1.23%) |
May 10, 2022 | 10.54 | 10.72 | 10.28 | 10.40 | 459,684 | +0.07(+0.70%) |
May 09, 2022 | 10.60 | 10.60 | 10.33 | 10.33 | 668,457 | -0.36(-3.37%) |
May 06, 2022 | 10.64 | 10.72 | 10.56 | 10.69 | 362,281 | +0.12(+1.14%) |
May 05, 2022 | 10.70 | 10.70 | 10.49 | 10.57 | 436,806 | -0.17(-1.57%) |
May 04, 2022 | 10.69 | 10.78 | 10.66 | 10.74 | 416,057 | +0.10(+0.90%) |
May 03, 2022 | 10.56 | 10.70 | 10.52 | 10.64 | 604,241 | +0.12(+1.14%) |
May 02, 2022 | 10.62 | 10.68 | 10.42 | 10.52 | 731,358 | -0.13(-1.20%) |
Apr 29, 2022 | 10.84 | 10.90 | 10.62 | 10.65 | 472,706 | -0.21(-1.92%) |
Apr 28, 2022 | 10.80 | 10.86 | 10.62 | 10.86 | 397,231 | +0.11(+1.04%) |
Apr 27, 2022 | 10.74 | 10.81 | 10.68 | 10.75 | 437,350 | +0.06(+0.60%) |
Apr 26, 2022 | 10.92 | 10.92 | 10.65 | 10.68 | 545,921 | -0.22(-1.98%) |
Apr 25, 2022 | 10.74 | 10.94 | 10.69 | 10.90 | 717,643 | +0.01(+0.07%) |
Apr 22, 2022 | 10.94 | 10.94 | 10.72 | 10.89 | 687,074 | -0.06(-0.51%) |
Apr 21, 2022 | 11.02 | 11.02 | 10.91 | 10.95 | 530,623 | -0.02(-0.15%) |
Apr 20, 2022 | 10.90 | 10.99 | 10.90 | 10.96 | 269,486 | +0.08(+0.74%) |
Apr 19, 2022 | 10.93 | 10.96 | 10.87 | 10.88 | 365,840 | -0.05(-0.44%) |
Apr 18, 2022 | 10.85 | 10.95 | 10.84 | 10.93 | 198,527 | +0.08(+0.74%) |
Apr 14, 2022 | 10.92 | 10.96 | 10.81 | 10.85 | 325,708 | -0.07(-0.66%) |
Apr 13, 2022 | 10.81 | 10.96 | 10.81 | 10.92 | 427,515 | +0.11(+1.04%) |
Apr 12, 2022 | 10.85 | 10.92 | 10.81 | 10.81 | 414,221 | -0.06(-0.59%) |
Apr 11, 2022 | 10.83 | 10.90 | 10.82 | 10.88 | 360,354 | -0.03(-0.29%) |
Apr 08, 2022 | 10.91 | 10.96 | 10.87 | 10.91 | 469,370 | +0.02(+0.15%) |
Apr 07, 2022 | 10.92 | 10.92 | 10.81 | 10.89 | 231,577 | -0.02(-0.15%) |
Apr 06, 2022 | 11.00 | 11.02 | 10.88 | 10.91 | 280,438 | -0.07(-0.66%) |
Apr 05, 2022 | 11.08 | 11.12 | 10.96 | 10.98 | 366,711 | -0.10(-0.94%) |
Apr 04, 2022 | 11.17 | 11.17 | 11.04 | 11.09 | 377,268 | -0.06(-0.50%) |
Apr 01, 2022 | 11.09 | 11.24 | 11.09 | 11.14 | 910,522 | +0.05(+0.43%) |
Mar 31, 2022 | 11.09 | 11.17 | 11.05 | 11.09 | 993,726 | +0.05(+0.43%) |
Mar 30, 2022 | 11.03 | 11.04 | 10.97 | 11.04 | 344,087 | +0.01(+0.07%) |
Mar 29, 2022 | 11.04 | 11.10 | 11.01 | 11.04 | 417,417 | +0.05(+0.44%) |
Mar 28, 2022 | 10.97 | 11.06 | 10.93 | 10.99 | 464,635 | +0.02(+0.22%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.92 | 10.96 | 324,127 | +0.04(+0.37%) |
Mar 24, 2022 | 10.90 | 10.98 | 10.88 | 10.92 | 334,977 | +0.02(+0.22%) |
Mar 23, 2022 | 10.93 | 10.96 | 10.86 | 10.90 | 392,143 | -0.02(-0.22%) |
Mar 22, 2022 | 10.98 | 10.99 | 10.83 | 10.92 | 333,810 | +0.01(+0.07%) |
Mar 21, 2022 | 10.80 | 11.00 | 10.80 | 10.92 | 590,613 | +0.18(+1.72%) |
Mar 18, 2022 | 10.93 | 10.97 | 10.62 | 10.73 | 1,581,386 | -0.20(-1.83%) |
Mar 17, 2022 | 10.68 | 10.95 | 10.61 | 10.93 | 578,044 | +0.23(+2.17%) |
Mar 16, 2022 | 10.79 | 10.80 | 10.61 | 10.70 | 686,540 | -0.04(-0.37%) |
Mar 15, 2022 | 10.73 | 10.82 | 10.66 | 10.74 | 818,268 | +0.04(+0.37%) |
Mar 14, 2022 | 10.89 | 11.03 | 10.68 | 10.70 | 987,557 | -0.05(-0.51%) |
Mar 11, 2022 | 10.80 | 10.86 | 10.74 | 10.76 | 418,964 | +0.02(+0.15%) |
Mar 10, 2022 | 10.68 | 10.78 | 10.59 | 10.74 | 430,664 | +0.01(+0.07%) |
Mar 09, 2022 | 10.72 | 10.80 | 10.72 | 10.73 | 446,488 | +0.09(+0.81%) |
Mar 08, 2022 | 10.54 | 10.75 | 10.49 | 10.65 | 498,178 | +0.15(+1.42%) |
Mar 07, 2022 | 10.72 | 10.73 | 10.50 | 10.50 | 631,867 | -0.22(-2.05%) |
Mar 04, 2022 | 10.70 | 10.79 | 10.68 | 10.72 | 359,588 | -0.08(-0.73%) |
Mar 03, 2022 | 10.71 | 10.80 | 10.69 | 10.80 | 251,391 | +0.11(+1.03%) |
Mar 02, 2022 | 10.73 | 10.82 | 10.66 | 10.69 | 522,509 | +0.02(+0.22%) |