Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.48 | 10.51 | 10.23 | 10.23 | 139,399 | -0.17(-1.63%) |
May 27, 2022 | 10.35 | 10.48 | 10.34 | 10.40 | 81,983 | -0.01(-0.08%) |
May 26, 2022 | 10.24 | 10.52 | 10.24 | 10.41 | 41,639 | +0.17(+1.68%) |
May 25, 2022 | 10.20 | 10.45 | 10.20 | 10.24 | 48,357 | +0.06(+0.63%) |
May 24, 2022 | 10.11 | 10.20 | 9.991 | 10.17 | 69,136 | +0.06(+0.63%) |
May 23, 2022 | 10.06 | 10.27 | 10.05 | 10.11 | 46,415 | +0.06(+0.64%) |
May 20, 2022 | 10.09 | 10.25 | 9.879 | 10.05 | 90,501 | -0.06(-0.63%) |
May 19, 2022 | 9.959 | 10.37 | 9.951 | 10.11 | 143,237 | -0.01(-0.08%) |
May 18, 2022 | 10.50 | 10.53 | 10.07 | 10.12 | 117,694 | -0.39(-3.73%) |
May 17, 2022 | 10.48 | 10.65 | 10.46 | 10.51 | 69,192 | +0.10(+1.00%) |
May 16, 2022 | 10.20 | 10.50 | 10.15 | 10.41 | 85,057 | +0.27(+2.68%) |
May 13, 2022 | 10.22 | 10.41 | 9.959 | 10.13 | 110,160 | +0.17(+1.68%) |
May 12, 2022 | 10.42 | 10.42 | 9.823 | 9.967 | 233,722 | -0.50(-4.74%) |
May 11, 2022 | 10.39 | 10.77 | 10.27 | 10.46 | 111,871 | +0.07(+0.69%) |
May 10, 2022 | 10.37 | 10.55 | 10.28 | 10.39 | 78,148 | +0.09(+0.85%) |
May 09, 2022 | 10.57 | 10.64 | 10.29 | 10.30 | 130,207 | -0.42(-3.95%) |
May 06, 2022 | 10.75 | 10.75 | 10.63 | 10.73 | 31,969 | -0.01(-0.07%) |
May 05, 2022 | 10.98 | 10.98 | 10.65 | 10.73 | 26,794 | -0.25(-2.26%) |
May 04, 2022 | 10.80 | 10.99 | 10.80 | 10.98 | 36,152 | +0.18(+1.63%) |
May 03, 2022 | 10.63 | 10.85 | 10.56 | 10.81 | 50,658 | +0.23(+2.19%) |
May 02, 2022 | 10.89 | 10.94 | 10.44 | 10.57 | 165,742 | -0.34(-3.15%) |
Apr 29, 2022 | 11.01 | 11.09 | 10.92 | 10.92 | 72,696 | -0.14(-1.23%) |
Apr 28, 2022 | 11.10 | 11.12 | 10.92 | 11.05 | 78,196 | -0.04(-0.34%) |
Apr 27, 2022 | 10.98 | 11.15 | 10.96 | 11.09 | 91,955 | +0.13(+1.16%) |
Apr 26, 2022 | 11.26 | 11.26 | 10.95 | 10.96 | 113,542 | -0.29(-2.61%) |
Apr 25, 2022 | 11.11 | 11.26 | 11.00 | 11.26 | 120,077 | +0.17(+1.50%) |
Apr 22, 2022 | 11.08 | 11.10 | 11.04 | 11.09 | 95,049 | +0.05(+0.43%) |
Apr 21, 2022 | 11.09 | 11.12 | 11.04 | 11.04 | 90,124 | -0.04(-0.36%) |
Apr 20, 2022 | 11.01 | 11.12 | 11.01 | 11.08 | 48,476 | +0.01(+0.07%) |
Apr 19, 2022 | 11.13 | 11.16 | 11.00 | 11.08 | 60,819 | +0.01(+0.07%) |
Apr 18, 2022 | 10.96 | 11.16 | 10.94 | 11.07 | 96,755 | +0.07(+0.65%) |
Apr 14, 2022 | 11.03 | 11.06 | 10.98 | 11.00 | 46,736 | -0.06(-0.50%) |
Apr 13, 2022 | 10.97 | 11.10 | 10.97 | 11.05 | 75,860 | +0.06(+0.58%) |
Apr 12, 2022 | 11.02 | 11.02 | 10.90 | 10.99 | 65,715 | +0.05(+0.44%) |
Apr 11, 2022 | 10.90 | 10.99 | 10.90 | 10.94 | 71,218 | -0.02(-0.22%) |
Apr 08, 2022 | 10.94 | 11.01 | 10.92 | 10.96 | 51,350 | -0.02(-0.22%) |
Apr 07, 2022 | 10.90 | 11.01 | 10.82 | 10.99 | 61,144 | +0.05(+0.44%) |
Apr 06, 2022 | 11.03 | 11.06 | 10.91 | 10.94 | 52,896 | -0.07(-0.65%) |
Apr 05, 2022 | 11.05 | 11.06 | 10.97 | 11.01 | 53,317 | +0.06(+0.51%) |
Apr 04, 2022 | 11.03 | 11.05 | 10.94 | 10.96 | 61,482 | -0.10(-0.93%) |
Apr 01, 2022 | 11.05 | 11.06 | 10.99 | 11.06 | 61,087 | +0.05(+0.43%) |
Mar 31, 2022 | 10.94 | 11.05 | 10.93 | 11.01 | 68,430 | +0.09(+0.80%) |
Mar 30, 2022 | 10.97 | 11.04 | 10.92 | 10.92 | 73,617 | -0.08(-0.70%) |
Mar 29, 2022 | 11.03 | 11.03 | 10.97 | 11.00 | 115,046 | -0.01(-0.07%) |
Mar 28, 2022 | 10.91 | 11.01 | 10.89 | 11.01 | 107,066 | +0.13(+1.23%) |
Mar 25, 2022 | 10.97 | 11.04 | 10.83 | 10.88 | 84,007 | -0.07(-0.65%) |
Mar 24, 2022 | 10.95 | 11.09 | 10.91 | 10.95 | 44,958 | +0.06(+0.58%) |
Mar 23, 2022 | 10.93 | 11.01 | 10.84 | 10.88 | 111,515 | -0.20(-1.77%) |
Mar 22, 2022 | 11.09 | 11.09 | 11.06 | 11.08 | 79,845 | -0.02(-0.21%) |
Mar 21, 2022 | 11.03 | 11.10 | 10.99 | 11.10 | 89,431 | +0.07(+0.64%) |
Mar 18, 2022 | 11.10 | 11.10 | 11.03 | 11.03 | 63,596 | -0.09(-0.85%) |
Mar 17, 2022 | 11.01 | 11.13 | 10.98 | 11.13 | 118,974 | +0.15(+1.36%) |
Mar 16, 2022 | 10.96 | 11.01 | 10.93 | 10.98 | 105,692 | +0.09(+0.79%) |
Mar 15, 2022 | 10.98 | 11.07 | 10.87 | 10.89 | 199,392 | +0.04(+0.36%) |
Mar 14, 2022 | 10.89 | 10.99 | 10.80 | 10.85 | 69,079 | -0.03(-0.29%) |
Mar 11, 2022 | 10.93 | 10.95 | 10.85 | 10.88 | 71,619 | -0.01(-0.07%) |
Mar 10, 2022 | 10.79 | 10.91 | 10.79 | 10.89 | 93,056 | +0.07(+0.65%) |
Mar 09, 2022 | 10.85 | 10.90 | 10.74 | 10.82 | 73,572 | +0.09(+0.81%) |
Mar 08, 2022 | 10.73 | 10.87 | 10.65 | 10.73 | 67,032 | -0.06(-0.58%) |
Mar 07, 2022 | 10.84 | 10.90 | 10.64 | 10.80 | 93,547 | -0.04(-0.36%) |
Mar 04, 2022 | 10.83 | 10.91 | 10.80 | 10.84 | 77,930 | +0.02(+0.15%) |
Mar 03, 2022 | 10.60 | 10.84 | 10.60 | 10.82 | 99,192 | +0.28(+2.69%) |
Mar 02, 2022 | 10.39 | 10.62 | 10.35 | 10.54 | 93,908 | +0.25(+2.45%) |