Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.40 | 10.56 | 10.22 | 10.23 | 152,420 | -0.10(-0.95%) |
May 27, 2022 | 10.42 | 10.44 | 10.26 | 10.33 | 56,823 | +0.03(+0.32%) |
May 26, 2022 | 10.40 | 10.49 | 10.18 | 10.30 | 147,747 | +0.03(+0.32%) |
May 25, 2022 | 10.31 | 10.40 | 10.24 | 10.26 | 94,395 | -0.04(-0.40%) |
May 24, 2022 | 10.31 | 10.37 | 10.24 | 10.31 | 35,659 | -0.02(-0.24%) |
May 23, 2022 | 10.27 | 10.44 | 10.27 | 10.33 | 46,892 | +0.04(+0.40%) |
May 20, 2022 | 10.36 | 10.38 | 10.26 | 10.29 | 29,991 | -0.07(-0.63%) |
May 19, 2022 | 10.31 | 10.44 | 10.22 | 10.35 | 86,701 | +0.02(+0.16%) |
May 18, 2022 | 10.63 | 10.64 | 10.31 | 10.34 | 100,530 | -0.28(-2.62%) |
May 17, 2022 | 10.69 | 10.83 | 10.62 | 10.62 | 101,886 | +0.00(+0.00%) |
May 16, 2022 | 10.62 | 10.85 | 10.49 | 10.62 | 82,393 | +0.02(+0.23%) |
May 13, 2022 | 10.31 | 10.69 | 10.27 | 10.59 | 70,901 | +0.34(+3.27%) |
May 12, 2022 | 10.59 | 10.60 | 10.18 | 10.26 | 146,190 | -0.33(-3.09%) |
May 11, 2022 | 10.81 | 10.95 | 10.44 | 10.58 | 94,001 | -0.07(-0.69%) |
May 10, 2022 | 10.64 | 10.76 | 10.57 | 10.66 | 146,291 | -0.05(-0.46%) |
May 09, 2022 | 10.89 | 11.08 | 10.55 | 10.71 | 141,757 | -0.34(-3.11%) |
May 06, 2022 | 11.14 | 11.14 | 10.98 | 11.05 | 167,848 | +0.10(+0.90%) |
May 05, 2022 | 11.36 | 11.48 | 10.95 | 10.95 | 294,906 | -0.54(-4.67%) |
May 04, 2022 | 11.58 | 11.58 | 11.44 | 11.49 | 217,092 | -0.02(-0.14%) |
May 03, 2022 | 11.49 | 11.58 | 11.45 | 11.50 | 199,329 | +0.03(+0.28%) |
May 02, 2022 | 11.59 | 11.70 | 11.23 | 11.47 | 173,090 | +0.01(+0.07%) |
Apr 29, 2022 | 11.54 | 11.54 | 11.35 | 11.46 | 103,238 | +0.00(+0.00%) |
Apr 28, 2022 | 11.52 | 11.52 | 11.27 | 11.46 | 138,307 | +0.02(+0.21%) |
Apr 27, 2022 | 11.50 | 11.53 | 11.38 | 11.44 | 60,343 | -0.01(-0.07%) |
Apr 26, 2022 | 11.46 | 11.50 | 11.39 | 11.45 | 49,025 | +0.06(+0.56%) |
Apr 25, 2022 | 11.41 | 11.42 | 11.11 | 11.38 | 132,062 | -0.02(-0.14%) |
Apr 22, 2022 | 11.43 | 11.56 | 11.21 | 11.40 | 96,444 | +0.02(+0.14%) |
Apr 21, 2022 | 11.35 | 11.62 | 11.33 | 11.38 | 72,468 | +0.06(+0.56%) |
Apr 20, 2022 | 11.35 | 11.48 | 11.27 | 11.32 | 68,582 | +0.09(+0.78%) |
Apr 19, 2022 | 11.05 | 11.33 | 11.01 | 11.23 | 213,983 | +0.17(+1.51%) |
Apr 18, 2022 | 11.05 | 11.30 | 11.03 | 11.07 | 79,761 | -0.01(-0.07%) |
Apr 14, 2022 | 11.07 | 11.13 | 11.07 | 11.08 | 80,398 | +0.04(+0.36%) |
Apr 13, 2022 | 11.04 | 11.22 | 11.04 | 11.04 | 100,725 | -0.02(-0.22%) |
Apr 12, 2022 | 11.10 | 11.17 | 11.05 | 11.06 | 79,773 | +0.06(+0.58%) |
Apr 11, 2022 | 11.24 | 11.24 | 11.00 | 11.00 | 72,240 | -0.13(-1.14%) |
Apr 08, 2022 | 11.04 | 11.22 | 11.04 | 11.12 | 28,072 | +0.04(+0.36%) |
Apr 07, 2022 | 11.12 | 11.19 | 11.03 | 11.08 | 43,406 | -0.05(-0.43%) |
Apr 06, 2022 | 11.13 | 11.32 | 10.99 | 11.13 | 49,238 | +0.00(+0.00%) |
Apr 05, 2022 | 11.25 | 11.41 | 10.95 | 11.13 | 61,322 | -0.20(-1.75%) |
Apr 04, 2022 | 11.11 | 11.54 | 11.11 | 11.33 | 53,088 | +0.17(+1.49%) |
Apr 01, 2022 | 11.21 | 11.32 | 11.12 | 11.16 | 45,530 | -0.07(-0.64%) |
Mar 31, 2022 | 11.38 | 11.41 | 11.17 | 11.23 | 39,432 | -0.10(-0.84%) |
Mar 30, 2022 | 11.35 | 11.44 | 11.30 | 11.33 | 38,239 | -0.02(-0.15%) |
Mar 29, 2022 | 11.32 | 11.50 | 11.27 | 11.35 | 38,619 | +0.07(+0.65%) |
Mar 28, 2022 | 11.19 | 11.35 | 11.12 | 11.27 | 108,166 | +0.10(+0.85%) |
Mar 25, 2022 | 11.09 | 11.18 | 10.95 | 11.18 | 49,517 | +0.25(+2.32%) |
Mar 24, 2022 | 10.96 | 11.06 | 10.90 | 10.92 | 33,484 | +0.02(+0.22%) |
Mar 23, 2022 | 10.72 | 10.92 | 10.72 | 10.90 | 24,733 | +0.06(+0.59%) |
Mar 22, 2022 | 10.77 | 10.89 | 10.73 | 10.84 | 18,438 | +0.03(+0.29%) |
Mar 21, 2022 | 10.95 | 10.96 | 10.76 | 10.81 | 20,669 | -0.12(-1.09%) |
Mar 18, 2022 | 10.67 | 10.93 | 10.67 | 10.92 | 41,135 | +0.28(+2.61%) |
Mar 17, 2022 | 10.55 | 10.89 | 10.55 | 10.65 | 24,046 | +0.17(+1.59%) |
Mar 16, 2022 | 10.55 | 10.62 | 10.46 | 10.48 | 18,955 | +0.02(+0.23%) |
Mar 15, 2022 | 10.51 | 10.58 | 10.43 | 10.46 | 36,867 | -0.11(-1.05%) |
Mar 14, 2022 | 11.12 | 11.12 | 10.42 | 10.57 | 86,908 | -0.27(-2.49%) |
Mar 11, 2022 | 11.16 | 11.16 | 10.79 | 10.84 | 45,539 | -0.23(-2.08%) |
Mar 10, 2022 | 11.03 | 11.07 | 10.92 | 11.07 | 38,355 | +0.06(+0.58%) |
Mar 09, 2022 | 11.16 | 11.16 | 10.77 | 11.00 | 51,752 | +0.00(+0.00%) |
Mar 08, 2022 | 10.85 | 11.18 | 10.80 | 11.00 | 106,496 | +0.21(+1.91%) |
Mar 07, 2022 | 10.97 | 11.02 | 10.72 | 10.80 | 45,878 | -0.07(-0.66%) |
Mar 04, 2022 | 11.09 | 11.15 | 10.87 | 10.87 | 33,983 | -0.15(-1.37%) |
Mar 03, 2022 | 11.00 | 11.07 | 10.92 | 11.02 | 50,912 | +0.02(+0.14%) |
Mar 02, 2022 | 10.62 | 11.11 | 10.62 | 11.00 | 172,792 | +0.44(+4.21%) |