Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.04 | 11.37 | 10.86 | 10.95 | 740,908 | -0.11(-0.97%) |
May 27, 2022 | 10.77 | 11.28 | 10.63 | 11.06 | 434,384 | +0.44(+4.13%) |
May 26, 2022 | 10.63 | 10.95 | 10.58 | 10.62 | 372,168 | +0.02(+0.17%) |
May 25, 2022 | 10.31 | 10.78 | 10.31 | 10.61 | 466,730 | +0.35(+3.40%) |
May 24, 2022 | 10.34 | 10.45 | 10.09 | 10.26 | 416,710 | -0.22(-2.14%) |
May 23, 2022 | 10.19 | 10.58 | 10.07 | 10.48 | 418,937 | +0.43(+4.27%) |
May 20, 2022 | 9.809 | 10.14 | 9.809 | 10.05 | 369,020 | +0.30(+3.03%) |
May 19, 2022 | 9.747 | 9.953 | 9.586 | 9.756 | 303,983 | -0.17(-1.71%) |
May 18, 2022 | 10.08 | 10.10 | 9.621 | 9.926 | 438,986 | -0.19(-1.86%) |
May 17, 2022 | 9.800 | 10.29 | 9.721 | 10.11 | 284,128 | +0.39(+4.05%) |
May 16, 2022 | 9.353 | 9.782 | 9.353 | 9.720 | 235,554 | +0.35(+3.72%) |
May 13, 2022 | 9.138 | 9.496 | 9.049 | 9.371 | 694,926 | +0.47(+5.23%) |
May 12, 2022 | 9.031 | 9.344 | 8.825 | 8.905 | 830,478 | -0.23(-2.55%) |
May 11, 2022 | 9.595 | 9.872 | 9.093 | 9.138 | 742,318 | -0.36(-3.77%) |
May 10, 2022 | 10.12 | 10.32 | 9.416 | 9.496 | 443,307 | -0.55(-5.44%) |
May 09, 2022 | 10.72 | 10.95 | 9.899 | 10.04 | 473,485 | -1.02(-9.22%) |
May 06, 2022 | 10.85 | 11.09 | 10.53 | 11.06 | 315,189 | +0.25(+2.32%) |
May 05, 2022 | 10.97 | 11.01 | 10.15 | 10.81 | 531,144 | -0.23(-2.11%) |
May 04, 2022 | 10.40 | 11.04 | 10.21 | 11.04 | 512,343 | +0.87(+8.53%) |
May 03, 2022 | 9.809 | 10.31 | 9.648 | 10.18 | 468,809 | +0.39(+4.03%) |
May 02, 2022 | 9.818 | 9.881 | 9.237 | 9.782 | 573,859 | -0.04(-0.46%) |
Apr 29, 2022 | 9.818 | 10.18 | 9.720 | 9.827 | 250,679 | -0.23(-2.31%) |
Apr 28, 2022 | 10.07 | 10.14 | 9.747 | 10.06 | 287,801 | +0.24(+2.46%) |
Apr 27, 2022 | 9.500 | 9.942 | 9.483 | 9.818 | 305,293 | +0.27(+2.87%) |
Apr 26, 2022 | 10.09 | 10.14 | 9.518 | 9.545 | 334,724 | -0.56(-5.51%) |
Apr 25, 2022 | 10.65 | 10.65 | 9.642 | 10.10 | 492,290 | -0.60(-5.61%) |
Apr 22, 2022 | 11.25 | 11.25 | 10.70 | 10.70 | 347,722 | -0.50(-4.49%) |
Apr 21, 2022 | 11.47 | 11.78 | 11.16 | 11.20 | 457,919 | -0.27(-2.38%) |
Apr 20, 2022 | 11.24 | 11.56 | 11.07 | 11.48 | 301,239 | +0.28(+2.52%) |
Apr 19, 2022 | 11.02 | 11.30 | 10.87 | 11.20 | 441,457 | +0.15(+1.36%) |
Apr 18, 2022 | 11.52 | 11.53 | 11.04 | 11.05 | 332,841 | -0.24(-2.11%) |
Apr 14, 2022 | 11.05 | 11.53 | 11.05 | 11.28 | 544,733 | +0.12(+1.11%) |
Apr 13, 2022 | 11.13 | 11.39 | 10.97 | 11.16 | 855,446 | +0.04(+0.32%) |
Apr 12, 2022 | 10.75 | 11.16 | 10.75 | 11.12 | 552,063 | +0.48(+4.48%) |
Apr 11, 2022 | 10.89 | 10.95 | 10.55 | 10.65 | 340,014 | -0.39(-3.52%) |
Apr 08, 2022 | 10.93 | 11.09 | 10.74 | 11.04 | 324,460 | +0.15(+1.38%) |
Apr 07, 2022 | 11.32 | 11.32 | 10.64 | 10.89 | 387,755 | -0.33(-2.91%) |
Apr 06, 2022 | 11.17 | 11.41 | 10.97 | 11.21 | 953,290 | +0.17(+1.52%) |
Apr 05, 2022 | 10.76 | 11.06 | 10.67 | 11.05 | 859,366 | +0.35(+3.30%) |
Apr 04, 2022 | 10.35 | 10.72 | 10.07 | 10.69 | 635,227 | +0.31(+2.98%) |
Apr 01, 2022 | 10.34 | 10.69 | 10.29 | 10.38 | 1,124,607 | +0.04(+0.43%) |
Mar 31, 2022 | 10.40 | 10.62 | 10.34 | 10.34 | 203,683 | -0.17(-1.60%) |
Mar 30, 2022 | 11.03 | 11.03 | 10.47 | 10.51 | 305,782 | -0.42(-3.80%) |
Mar 29, 2022 | 10.86 | 11.22 | 10.72 | 10.92 | 494,459 | -0.04(-0.40%) |
Mar 28, 2022 | 10.90 | 11.07 | 10.61 | 10.97 | 588,986 | -0.08(-0.72%) |
Mar 25, 2022 | 10.90 | 11.27 | 10.88 | 11.05 | 433,358 | +0.04(+0.40%) |
Mar 24, 2022 | 10.75 | 11.00 | 10.70 | 11.00 | 422,182 | +0.25(+2.30%) |
Mar 23, 2022 | 10.92 | 11.03 | 10.67 | 10.75 | 402,418 | -0.05(-0.49%) |
Mar 22, 2022 | 10.72 | 11.04 | 10.59 | 10.81 | 464,353 | +0.03(+0.25%) |
Mar 21, 2022 | 10.28 | 10.82 | 10.24 | 10.78 | 340,133 | +0.49(+4.81%) |
Mar 18, 2022 | 10.22 | 10.31 | 10.02 | 10.29 | 770,021 | +0.06(+0.60%) |
Mar 17, 2022 | 9.933 | 10.37 | 9.933 | 10.22 | 390,958 | +0.37(+3.76%) |
Mar 16, 2022 | 9.880 | 10.07 | 9.580 | 9.854 | 719,892 | +0.03(+0.27%) |
Mar 15, 2022 | 9.880 | 10.29 | 9.712 | 9.827 | 742,317 | -0.33(-3.22%) |
Mar 14, 2022 | 10.46 | 10.63 | 10.07 | 10.15 | 1,260,967 | -0.39(-3.69%) |
Mar 11, 2022 | 10.97 | 11.29 | 10.45 | 10.54 | 1,217,331 | -0.53(-4.78%) |
Mar 10, 2022 | 10.84 | 11.23 | 11.07 | 1,426,930 | +0.23(+2.12%) | |
Mar 09, 2022 | 10.55 | 10.94 | 10.15 | 10.84 | 1,733,702 | -0.07(-0.65%) |
Mar 08, 2022 | 11.20 | 11.87 | 10.89 | 10.91 | 4,791,117 | +0.02(+0.16%) |
Mar 07, 2022 | 10.97 | 11.11 | 10.49 | 10.90 | 1,156,461 | +0.08(+0.74%) |
Mar 04, 2022 | 10.70 | 11.02 | 10.56 | 10.82 | 879,899 | +0.07(+0.66%) |
Mar 03, 2022 | 10.59 | 10.93 | 10.45 | 10.75 | 1,156,387 | +0.16(+1.50%) |
Mar 02, 2022 | 10.68 | 10.86 | 10.47 | 10.59 | 743,997 | -0.02(-0.17%) |