Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.07 | 10.12 | 10.04 | 10.08 | 97,567 | +0.00(+0.00%) |
May 27, 2022 | 9.985 | 10.09 | 9.985 | 10.08 | 112,072 | +0.15(+1.49%) |
May 26, 2022 | 9.829 | 10.02 | 9.755 | 9.935 | 93,327 | +0.14(+1.43%) |
May 25, 2022 | 9.755 | 9.796 | 9.656 | 9.796 | 118,201 | +0.02(+0.25%) |
May 24, 2022 | 9.812 | 9.837 | 9.673 | 9.771 | 91,981 | -0.06(-0.58%) |
May 23, 2022 | 9.837 | 9.861 | 9.771 | 9.829 | 85,282 | +0.02(+0.23%) |
May 20, 2022 | 9.790 | 9.855 | 9.741 | 9.806 | 608,866 | +0.06(+0.59%) |
May 19, 2022 | 9.716 | 9.773 | 9.646 | 9.749 | 135,917 | +0.03(+0.34%) |
May 18, 2022 | 9.741 | 9.766 | 9.692 | 9.716 | 134,778 | -0.06(-0.58%) |
May 17, 2022 | 9.684 | 9.782 | 9.684 | 9.773 | 77,948 | +0.13(+1.35%) |
May 16, 2022 | 9.708 | 9.741 | 9.627 | 9.643 | 91,973 | -0.11(-1.09%) |
May 13, 2022 | 9.716 | 9.839 | 9.689 | 9.749 | 136,810 | +0.05(+0.50%) |
May 12, 2022 | 9.831 | 9.831 | 9.627 | 9.700 | 119,710 | -0.16(-1.65%) |
May 11, 2022 | 10.08 | 10.09 | 9.782 | 9.863 | 196,433 | -0.20(-2.03%) |
May 10, 2022 | 10.09 | 10.23 | 10.03 | 10.07 | 204,937 | +0.00(+0.00%) |
May 09, 2022 | 10.04 | 10.10 | 9.986 | 10.07 | 172,530 | -0.07(-0.64%) |
May 06, 2022 | 10.15 | 10.19 | 10.07 | 10.13 | 181,624 | +0.00(+0.00%) |
May 05, 2022 | 10.21 | 10.23 | 10.12 | 10.13 | 108,928 | -0.15(-1.43%) |
May 04, 2022 | 10.16 | 10.30 | 10.16 | 10.28 | 134,651 | +0.08(+0.80%) |
May 03, 2022 | 10.15 | 10.22 | 10.15 | 10.20 | 152,764 | -0.02(-0.24%) |
May 02, 2022 | 10.30 | 10.34 | 10.16 | 10.22 | 206,510 | -0.08(-0.79%) |
Apr 29, 2022 | 10.34 | 10.37 | 10.30 | 10.30 | 165,642 | -0.04(-0.39%) |
Apr 28, 2022 | 10.32 | 10.38 | 10.28 | 10.34 | 239,568 | +0.03(+0.32%) |
Apr 27, 2022 | 10.32 | 10.42 | 10.30 | 10.31 | 633,938 | -0.02(-0.16%) |
Apr 26, 2022 | 10.43 | 10.49 | 9.953 | 10.33 | 450,215 | -0.15(-1.40%) |
Apr 25, 2022 | 10.47 | 10.51 | 10.41 | 10.47 | 185,978 | -0.08(-0.77%) |
Apr 22, 2022 | 10.81 | 10.84 | 10.47 | 10.56 | 534,162 | -0.25(-2.34%) |
Apr 21, 2022 | 10.89 | 10.92 | 10.79 | 10.81 | 159,364 | -0.06(-0.54%) |
Apr 20, 2022 | 10.98 | 10.99 | 10.85 | 10.87 | 323,451 | -0.11(-1.03%) |
Apr 19, 2022 | 10.84 | 11.01 | 10.84 | 10.98 | 141,286 | +0.13(+1.20%) |
Apr 18, 2022 | 10.93 | 10.96 | 10.85 | 10.85 | 102,849 | -0.06(-0.52%) |
Apr 14, 2022 | 10.97 | 11.04 | 10.91 | 10.91 | 87,596 | -0.03(-0.30%) |
Apr 13, 2022 | 10.90 | 10.99 | 10.85 | 10.94 | 119,308 | -0.01(-0.07%) |
Apr 12, 2022 | 10.96 | 11.06 | 10.91 | 10.95 | 106,329 | -0.02(-0.16%) |
Apr 11, 2022 | 11.05 | 11.08 | 10.96 | 10.97 | 110,802 | -0.08(-0.73%) |
Apr 08, 2022 | 11.14 | 11.16 | 11.03 | 11.05 | 101,333 | -0.07(-0.59%) |
Apr 07, 2022 | 11.06 | 11.14 | 11.01 | 11.11 | 114,546 | +0.08(+0.74%) |
Apr 06, 2022 | 11.00 | 11.04 | 10.90 | 11.03 | 234,682 | +0.03(+0.29%) |
Apr 05, 2022 | 11.03 | 11.03 | 10.88 | 11.00 | 168,148 | +0.05(+0.44%) |
Apr 04, 2022 | 10.86 | 10.97 | 10.82 | 10.95 | 134,077 | +0.11(+0.97%) |
Apr 01, 2022 | 10.78 | 10.88 | 10.76 | 10.84 | 176,036 | +0.12(+1.13%) |
Mar 31, 2022 | 10.68 | 10.73 | 10.63 | 10.72 | 254,911 | +0.10(+0.92%) |
Mar 30, 2022 | 10.60 | 10.65 | 10.58 | 10.63 | 97,686 | +0.05(+0.46%) |
Mar 29, 2022 | 10.58 | 10.61 | 10.52 | 10.58 | 136,072 | +0.10(+0.93%) |
Mar 28, 2022 | 10.48 | 10.54 | 10.42 | 10.48 | 230,276 | +0.03(+0.31%) |
Mar 25, 2022 | 10.59 | 10.59 | 10.44 | 10.45 | 138,959 | -0.11(-1.00%) |
Mar 24, 2022 | 10.63 | 10.65 | 10.53 | 10.55 | 103,951 | -0.06(-0.54%) |
Mar 23, 2022 | 10.69 | 10.76 | 10.58 | 10.61 | 118,109 | -0.04(-0.40%) |
Mar 22, 2022 | 10.58 | 10.66 | 10.56 | 10.65 | 85,088 | +0.13(+1.23%) |
Mar 21, 2022 | 10.58 | 10.61 | 10.52 | 10.52 | 107,067 | -0.09(-0.84%) |
Mar 18, 2022 | 10.64 | 10.64 | 10.56 | 10.61 | 107,270 | +0.04(+0.38%) |
Mar 17, 2022 | 10.49 | 10.62 | 10.46 | 10.57 | 92,899 | +0.10(+0.92%) |
Mar 16, 2022 | 10.43 | 10.59 | 10.43 | 10.47 | 92,500 | +0.06(+0.62%) |
Mar 15, 2022 | 10.31 | 10.43 | 10.31 | 10.41 | 184,552 | +0.08(+0.78%) |
Mar 14, 2022 | 10.56 | 10.62 | 10.31 | 10.33 | 171,024 | -0.27(-2.51%) |
Mar 11, 2022 | 10.75 | 10.81 | 10.60 | 10.60 | 134,919 | -0.15(-1.43%) |
Mar 10, 2022 | 10.69 | 10.82 | 10.69 | 10.75 | 100,294 | -0.10(-0.89%) |
Mar 09, 2022 | 10.87 | 10.93 | 10.82 | 10.85 | 127,221 | +0.02(+0.15%) |
Mar 08, 2022 | 10.66 | 10.89 | 10.58 | 10.83 | 248,482 | +0.04(+0.37%) |
Mar 07, 2022 | 11.00 | 11.06 | 10.78 | 10.79 | 158,718 | -0.24(-2.19%) |
Mar 04, 2022 | 11.08 | 11.17 | 10.96 | 11.03 | 241,319 | -0.14(-1.23%) |
Mar 03, 2022 | 11.17 | 11.23 | 11.13 | 11.17 | 105,699 | +0.00(+0.00%) |
Mar 02, 2022 | 11.02 | 11.20 | 11.02 | 11.17 | 77,379 | +0.12(+1.09%) |