Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.41 | 10.43 | 10.29 | 10.37 | 61,157 | -0.04(-0.39%) |
May 27, 2022 | 10.29 | 10.44 | 10.29 | 10.41 | 87,173 | +0.15(+1.50%) |
May 26, 2022 | 10.25 | 10.34 | 10.22 | 10.26 | 275,442 | +0.06(+0.64%) |
May 25, 2022 | 10.02 | 10.25 | 10.02 | 10.20 | 224,840 | +0.12(+1.21%) |
May 24, 2022 | 9.993 | 10.17 | 9.951 | 10.07 | 171,856 | +0.08(+0.81%) |
May 23, 2022 | 9.969 | 10.02 | 9.928 | 9.993 | 81,390 | +0.05(+0.49%) |
May 20, 2022 | 9.888 | 9.969 | 9.879 | 9.944 | 83,909 | +0.08(+0.82%) |
May 19, 2022 | 9.750 | 9.960 | 9.750 | 9.863 | 100,526 | -0.06(-0.65%) |
May 18, 2022 | 9.815 | 9.977 | 9.815 | 9.928 | 129,463 | -0.01(-0.08%) |
May 17, 2022 | 10.12 | 10.14 | 9.936 | 9.936 | 166,621 | -0.19(-1.84%) |
May 16, 2022 | 10.03 | 10.15 | 9.993 | 10.12 | 115,444 | +0.12(+1.22%) |
May 13, 2022 | 10.11 | 10.29 | 9.993 | 10.00 | 123,602 | -0.09(-0.88%) |
May 12, 2022 | 10.08 | 10.18 | 9.912 | 10.09 | 392,817 | -0.04(-0.38%) |
May 11, 2022 | 10.09 | 10.36 | 10.07 | 10.13 | 161,248 | -0.05(-0.47%) |
May 10, 2022 | 10.07 | 10.45 | 10.07 | 10.18 | 99,613 | +0.10(+1.04%) |
May 09, 2022 | 10.08 | 10.28 | 10.02 | 10.07 | 244,720 | -0.15(-1.49%) |
May 06, 2022 | 10.39 | 10.43 | 10.20 | 10.22 | 68,784 | -0.08(-0.78%) |
May 05, 2022 | 10.45 | 10.63 | 10.25 | 10.31 | 80,916 | -0.31(-2.95%) |
May 04, 2022 | 10.38 | 10.62 | 10.38 | 10.62 | 97,574 | +0.17(+1.62%) |
May 03, 2022 | 10.50 | 10.65 | 10.43 | 10.45 | 60,780 | -0.10(-0.91%) |
May 02, 2022 | 10.65 | 10.66 | 10.49 | 10.55 | 57,624 | -0.03(-0.30%) |
Apr 29, 2022 | 10.79 | 10.79 | 10.57 | 10.58 | 58,052 | -0.19(-1.79%) |
Apr 28, 2022 | 10.80 | 10.80 | 10.61 | 10.77 | 124,180 | +0.00(+0.00%) |
Apr 27, 2022 | 10.94 | 10.94 | 10.75 | 10.77 | 159,869 | -0.06(-0.52%) |
Apr 26, 2022 | 11.17 | 11.28 | 10.79 | 10.83 | 189,190 | -0.35(-3.09%) |
Apr 25, 2022 | 11.21 | 11.26 | 11.02 | 11.17 | 74,349 | +0.02(+0.22%) |
Apr 22, 2022 | 11.15 | 11.17 | 11.00 | 11.15 | 80,665 | +0.02(+0.14%) |
Apr 21, 2022 | 11.26 | 11.32 | 11.06 | 11.13 | 107,999 | -0.16(-1.42%) |
Apr 20, 2022 | 11.12 | 11.37 | 11.12 | 11.29 | 180,243 | +0.12(+1.08%) |
Apr 19, 2022 | 11.12 | 11.25 | 11.05 | 11.17 | 154,440 | +0.02(+0.22%) |
Apr 18, 2022 | 11.29 | 11.29 | 11.01 | 11.15 | 83,588 | -0.04(-0.36%) |
Apr 14, 2022 | 11.45 | 11.45 | 11.16 | 11.19 | 88,910 | -0.21(-1.83%) |
Apr 13, 2022 | 11.35 | 11.53 | 11.22 | 11.40 | 141,341 | -0.01(-0.05%) |
Apr 12, 2022 | 11.35 | 11.56 | 11.31 | 11.40 | 91,290 | +0.06(+0.49%) |
Apr 11, 2022 | 11.52 | 11.52 | 11.26 | 11.35 | 272,286 | -0.20(-1.73%) |
Apr 08, 2022 | 11.53 | 11.64 | 11.48 | 11.55 | 69,124 | -0.15(-1.30%) |
Apr 07, 2022 | 11.55 | 11.72 | 11.52 | 11.70 | 158,094 | -0.08(-0.68%) |
Apr 06, 2022 | 11.83 | 11.88 | 11.64 | 11.78 | 85,981 | -0.14(-1.20%) |
Apr 05, 2022 | 12.17 | 12.17 | 11.89 | 11.92 | 40,515 | -0.24(-2.00%) |
Apr 04, 2022 | 11.95 | 12.17 | 11.95 | 12.17 | 34,808 | +0.12(+1.03%) |
Apr 01, 2022 | 11.95 | 12.15 | 11.95 | 12.04 | 45,456 | +0.05(+0.40%) |
Mar 31, 2022 | 11.88 | 12.05 | 11.85 | 11.99 | 169,002 | +0.07(+0.60%) |
Mar 30, 2022 | 11.80 | 11.92 | 11.68 | 11.92 | 143,804 | +0.06(+0.47%) |
Mar 29, 2022 | 11.56 | 11.87 | 11.45 | 11.87 | 243,202 | +0.38(+3.34%) |
Mar 28, 2022 | 11.48 | 11.49 | 11.30 | 11.48 | 102,503 | +0.05(+0.42%) |
Mar 25, 2022 | 11.45 | 11.60 | 11.15 | 11.44 | 257,199 | -0.01(-0.07%) |
Mar 24, 2022 | 11.41 | 11.51 | 11.36 | 11.44 | 73,109 | -0.02(-0.14%) |
Mar 23, 2022 | 11.43 | 11.57 | 11.34 | 11.46 | 61,514 | -0.07(-0.62%) |
Mar 22, 2022 | 11.44 | 11.67 | 11.41 | 11.53 | 68,111 | -0.04(-0.34%) |
Mar 21, 2022 | 11.76 | 11.76 | 11.52 | 11.57 | 54,953 | -0.15(-1.29%) |
Mar 18, 2022 | 11.52 | 11.76 | 11.52 | 11.72 | 176,779 | +0.06(+0.48%) |
Mar 17, 2022 | 11.55 | 11.70 | 11.49 | 11.67 | 51,598 | +0.21(+1.81%) |
Mar 16, 2022 | 11.55 | 11.61 | 11.33 | 11.46 | 197,792 | +0.01(+0.07%) |
Mar 15, 2022 | 11.28 | 11.47 | 11.19 | 11.45 | 99,158 | -0.06(-0.49%) |
Mar 14, 2022 | 11.89 | 11.89 | 11.23 | 11.51 | 158,067 | -0.30(-2.55%) |
Mar 11, 2022 | 11.79 | 11.92 | 11.76 | 11.81 | 77,955 | -0.06(-0.53%) |
Mar 10, 2022 | 12.09 | 12.09 | 11.73 | 11.87 | 61,077 | -0.20(-1.64%) |
Mar 09, 2022 | 12.04 | 12.13 | 11.99 | 12.07 | 94,935 | +0.10(+0.79%) |
Mar 08, 2022 | 11.96 | 12.09 | 11.90 | 11.97 | 146,244 | -0.07(-0.59%) |
Mar 07, 2022 | 12.35 | 12.40 | 12.01 | 12.05 | 59,775 | -0.32(-2.63%) |
Mar 04, 2022 | 12.45 | 12.56 | 12.35 | 12.37 | 60,888 | -0.09(-0.70%) |
Mar 03, 2022 | 12.45 | 12.48 | 12.31 | 12.46 | 65,009 | +0.05(+0.38%) |
Mar 02, 2022 | 12.50 | 12.50 | 12.33 | 12.41 | 149,591 | +0.02(+0.13%) |