Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.63 | 11.77 | 11.48 | 11.51 | 269,057 | -0.02(-0.15%) |
May 27, 2022 | 11.36 | 11.55 | 11.30 | 11.53 | 136,286 | +0.20(+1.80%) |
May 26, 2022 | 11.32 | 11.40 | 11.27 | 11.33 | 288,585 | +0.08(+0.71%) |
May 25, 2022 | 11.09 | 11.29 | 11.07 | 11.25 | 220,197 | +0.19(+1.69%) |
May 24, 2022 | 11.03 | 11.09 | 10.88 | 11.06 | 182,905 | +0.04(+0.32%) |
May 23, 2022 | 10.95 | 11.09 | 10.87 | 11.03 | 177,803 | +0.23(+2.14%) |
May 20, 2022 | 10.87 | 10.95 | 10.62 | 10.79 | 260,372 | +0.04(+0.41%) |
May 19, 2022 | 10.64 | 10.86 | 10.51 | 10.75 | 177,731 | +0.03(+0.25%) |
May 18, 2022 | 10.85 | 10.87 | 10.63 | 10.72 | 241,749 | -0.10(-0.90%) |
May 17, 2022 | 10.87 | 10.94 | 10.75 | 10.82 | 530,926 | +0.10(+0.91%) |
May 16, 2022 | 10.57 | 10.80 | 10.57 | 10.72 | 146,058 | +0.20(+1.94%) |
May 13, 2022 | 10.38 | 10.57 | 10.34 | 10.52 | 136,382 | +0.28(+2.72%) |
May 12, 2022 | 10.34 | 10.34 | 10.10 | 10.24 | 141,513 | -0.11(-1.03%) |
May 11, 2022 | 10.29 | 10.56 | 10.29 | 10.35 | 292,944 | +0.19(+1.92%) |
May 10, 2022 | 10.13 | 10.45 | 9.967 | 10.15 | 311,738 | +0.11(+1.06%) |
May 09, 2022 | 10.62 | 10.62 | 9.993 | 10.05 | 418,946 | -0.74(-6.89%) |
May 06, 2022 | 10.65 | 10.79 | 10.52 | 10.79 | 168,734 | +0.27(+2.61%) |
May 05, 2022 | 10.74 | 10.75 | 10.40 | 10.52 | 280,433 | -0.19(-1.74%) |
May 04, 2022 | 10.52 | 10.72 | 10.45 | 10.70 | 269,920 | +0.31(+2.98%) |
May 03, 2022 | 10.15 | 10.42 | 10.14 | 10.39 | 533,161 | +0.29(+2.89%) |
May 02, 2022 | 10.00 | 10.13 | 9.958 | 10.10 | 116,495 | +0.03(+0.26%) |
Apr 29, 2022 | 10.29 | 10.32 | 10.06 | 10.07 | 95,793 | -0.14(-1.39%) |
Apr 28, 2022 | 10.16 | 10.38 | 10.01 | 10.21 | 185,461 | +0.18(+1.76%) |
Apr 27, 2022 | 10.03 | 10.14 | 9.861 | 10.04 | 130,379 | +0.08(+0.80%) |
Apr 26, 2022 | 9.887 | 10.10 | 9.887 | 9.958 | 133,328 | +0.07(+0.72%) |
Apr 25, 2022 | 9.976 | 9.998 | 9.622 | 9.887 | 312,860 | -0.34(-3.29%) |
Apr 22, 2022 | 10.40 | 10.45 | 10.22 | 10.22 | 174,589 | -0.22(-2.12%) |
Apr 21, 2022 | 10.68 | 10.72 | 10.42 | 10.44 | 239,446 | -0.20(-1.91%) |
Apr 20, 2022 | 10.60 | 10.66 | 10.55 | 10.65 | 131,496 | +0.09(+0.84%) |
Apr 19, 2022 | 10.57 | 10.64 | 10.52 | 10.56 | 161,128 | -0.06(-0.58%) |
Apr 18, 2022 | 10.51 | 10.66 | 10.51 | 10.62 | 191,418 | +0.15(+1.44%) |
Apr 14, 2022 | 10.44 | 10.56 | 10.44 | 10.47 | 109,431 | +0.02(+0.17%) |
Apr 13, 2022 | 10.42 | 10.48 | 10.30 | 10.45 | 117,403 | +0.13(+1.23%) |
Apr 12, 2022 | 10.33 | 10.45 | 10.28 | 10.33 | 183,219 | +0.15(+1.47%) |
Apr 11, 2022 | 10.35 | 10.40 | 10.18 | 10.18 | 136,128 | -0.21(-2.04%) |
Apr 08, 2022 | 10.38 | 10.55 | 10.37 | 10.39 | 151,347 | +0.03(+0.26%) |
Apr 07, 2022 | 10.34 | 10.39 | 10.15 | 10.36 | 162,065 | +0.06(+0.60%) |
Apr 06, 2022 | 10.33 | 10.37 | 10.26 | 10.30 | 153,204 | +0.02(+0.17%) |
Apr 05, 2022 | 10.48 | 10.54 | 10.28 | 10.28 | 96,920 | -0.19(-1.85%) |
Apr 04, 2022 | 10.47 | 10.53 | 10.33 | 10.48 | 205,583 | +0.10(+0.93%) |
Apr 01, 2022 | 10.22 | 10.40 | 10.22 | 10.38 | 283,338 | +0.16(+1.55%) |
Mar 31, 2022 | 10.20 | 10.37 | 10.18 | 10.22 | 250,502 | -0.02(-0.17%) |
Mar 30, 2022 | 10.17 | 10.30 | 10.17 | 10.24 | 201,186 | +0.13(+1.31%) |
Mar 29, 2022 | 10.04 | 10.11 | 9.920 | 10.11 | 160,952 | -0.01(-0.09%) |
Mar 28, 2022 | 10.23 | 10.23 | 10.10 | 10.11 | 177,009 | -0.22(-2.13%) |
Mar 25, 2022 | 10.13 | 10.36 | 10.13 | 10.33 | 157,998 | +0.17(+1.65%) |
Mar 24, 2022 | 10.21 | 10.26 | 10.16 | 10.17 | 175,149 | +0.01(+0.09%) |
Mar 23, 2022 | 10.09 | 10.24 | 10.09 | 10.16 | 227,348 | +0.13(+1.32%) |
Mar 22, 2022 | 10.04 | 10.05 | 9.920 | 10.03 | 156,129 | +0.00(+0.00%) |
Mar 21, 2022 | 9.824 | 10.04 | 9.824 | 10.03 | 165,677 | +0.30(+3.08%) |
Mar 18, 2022 | 9.656 | 9.779 | 9.631 | 9.727 | 173,193 | +0.06(+0.64%) |
Mar 17, 2022 | 9.436 | 9.700 | 9.436 | 9.665 | 209,571 | +0.34(+3.69%) |
Mar 16, 2022 | 9.268 | 9.356 | 9.216 | 9.321 | 275,118 | +0.11(+1.24%) |
Mar 15, 2022 | 9.295 | 9.295 | 9.083 | 9.207 | 346,803 | -0.19(-2.06%) |
Mar 14, 2022 | 9.674 | 9.684 | 9.330 | 9.401 | 230,251 | -0.38(-3.93%) |
Mar 11, 2022 | 9.820 | 9.851 | 9.750 | 9.785 | 170,099 | -0.08(-0.80%) |
Mar 10, 2022 | 9.609 | 9.873 | 9.609 | 9.864 | 192,145 | +0.28(+2.93%) |
Mar 09, 2022 | 9.732 | 9.829 | 9.504 | 9.583 | 314,936 | -0.33(-3.36%) |
Mar 08, 2022 | 9.987 | 10.17 | 9.802 | 9.916 | 381,367 | +0.04(+0.44%) |
Mar 07, 2022 | 9.995 | 10.07 | 9.683 | 9.873 | 391,254 | -0.04(-0.44%) |
Mar 04, 2022 | 9.802 | 9.960 | 9.794 | 9.916 | 244,638 | +0.08(+0.80%) |
Mar 03, 2022 | 9.802 | 9.916 | 9.794 | 9.837 | 142,222 | +0.01(+0.09%) |
Mar 02, 2022 | 9.811 | 9.943 | 9.785 | 9.829 | 268,254 | +0.10(+0.99%) |