Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.41 | 10.41 | 10.29 | 10.36 | 59,466 | -0.01(-0.09%) |
May 27, 2022 | 10.26 | 10.47 | 10.26 | 10.37 | 66,585 | +0.17(+1.70%) |
May 26, 2022 | 10.03 | 10.21 | 10.03 | 10.20 | 120,415 | +0.21(+2.10%) |
May 25, 2022 | 9.790 | 9.990 | 9.780 | 9.990 | 133,335 | +0.23(+2.33%) |
May 24, 2022 | 9.671 | 9.780 | 9.653 | 9.762 | 131,295 | +0.14(+1.42%) |
May 23, 2022 | 9.562 | 9.667 | 9.562 | 9.626 | 80,209 | +0.07(+0.76%) |
May 20, 2022 | 9.516 | 9.616 | 9.507 | 9.553 | 142,401 | +0.06(+0.67%) |
May 19, 2022 | 9.498 | 9.553 | 9.480 | 9.489 | 125,888 | -0.03(-0.29%) |
May 18, 2022 | 9.607 | 9.607 | 9.489 | 9.516 | 131,640 | -0.11(-1.14%) |
May 17, 2022 | 9.662 | 9.662 | 9.571 | 9.626 | 139,700 | -0.03(-0.28%) |
May 16, 2022 | 9.626 | 9.689 | 9.571 | 9.653 | 94,822 | +0.03(+0.28%) |
May 13, 2022 | 9.698 | 9.698 | 9.589 | 9.626 | 111,127 | -0.02(-0.17%) |
May 12, 2022 | 9.688 | 9.787 | 9.524 | 9.642 | 148,785 | -0.05(-0.47%) |
May 11, 2022 | 9.715 | 9.751 | 9.615 | 9.688 | 123,099 | -0.04(-0.37%) |
May 10, 2022 | 9.661 | 9.769 | 9.661 | 9.724 | 133,426 | +0.12(+1.23%) |
May 09, 2022 | 9.787 | 9.824 | 9.534 | 9.606 | 244,746 | -0.17(-1.76%) |
May 06, 2022 | 9.724 | 9.869 | 9.724 | 9.778 | 116,752 | +0.01(+0.09%) |
May 05, 2022 | 9.769 | 9.833 | 9.724 | 9.769 | 132,548 | -0.07(-0.74%) |
May 04, 2022 | 9.715 | 9.851 | 9.615 | 9.842 | 156,562 | +0.13(+1.31%) |
May 03, 2022 | 9.778 | 9.778 | 9.651 | 9.715 | 154,133 | -0.03(-0.28%) |
May 02, 2022 | 9.851 | 9.863 | 9.697 | 9.742 | 97,345 | -0.07(-0.74%) |
Apr 29, 2022 | 9.806 | 9.896 | 9.760 | 9.815 | 122,256 | -0.04(-0.37%) |
Apr 28, 2022 | 9.842 | 9.914 | 9.769 | 9.851 | 152,174 | +0.01(+0.09%) |
Apr 27, 2022 | 9.978 | 9.996 | 9.752 | 9.842 | 332,458 | -0.15(-1.45%) |
Apr 26, 2022 | 9.987 | 10.05 | 9.974 | 9.987 | 159,398 | +0.00(+0.00%) |
Apr 25, 2022 | 10.04 | 10.14 | 9.960 | 9.987 | 146,195 | -0.10(-0.99%) |
Apr 22, 2022 | 10.06 | 10.14 | 10.02 | 10.09 | 134,723 | -0.01(-0.09%) |
Apr 21, 2022 | 10.12 | 10.14 | 10.07 | 10.10 | 163,370 | -0.02(-0.18%) |
Apr 20, 2022 | 10.06 | 10.19 | 10.06 | 10.11 | 131,409 | +0.03(+0.27%) |
Apr 19, 2022 | 10.18 | 10.18 | 10.06 | 10.09 | 174,860 | -0.12(-1.16%) |
Apr 18, 2022 | 10.34 | 10.35 | 10.14 | 10.20 | 216,428 | -0.16(-1.57%) |
Apr 14, 2022 | 10.42 | 10.45 | 10.34 | 10.37 | 113,844 | -0.11(-1.04%) |
Apr 13, 2022 | 10.49 | 10.51 | 10.43 | 10.48 | 73,621 | -0.05(-0.50%) |
Apr 12, 2022 | 10.48 | 10.58 | 10.48 | 10.53 | 71,102 | +0.06(+0.60%) |
Apr 11, 2022 | 10.56 | 10.60 | 10.45 | 10.47 | 109,363 | -0.10(-0.94%) |
Apr 08, 2022 | 10.55 | 10.68 | 10.48 | 10.57 | 146,987 | -0.07(-0.64%) |
Apr 07, 2022 | 10.64 | 10.76 | 10.62 | 10.63 | 56,375 | -0.05(-0.47%) |
Apr 06, 2022 | 10.78 | 10.86 | 10.63 | 10.68 | 114,170 | -0.14(-1.25%) |
Apr 05, 2022 | 10.89 | 10.94 | 10.74 | 10.82 | 58,918 | -0.09(-0.83%) |
Apr 04, 2022 | 10.92 | 10.94 | 10.85 | 10.91 | 92,007 | +0.00(+0.00%) |
Apr 01, 2022 | 10.97 | 10.97 | 10.87 | 10.91 | 77,943 | -0.02(-0.17%) |
Mar 31, 2022 | 10.81 | 10.95 | 10.77 | 10.93 | 74,458 | +0.09(+0.83%) |
Mar 30, 2022 | 10.78 | 10.91 | 10.71 | 10.84 | 96,539 | +0.03(+0.25%) |
Mar 29, 2022 | 10.72 | 10.83 | 10.66 | 10.81 | 190,927 | -0.03(-0.25%) |
Mar 28, 2022 | 10.83 | 10.89 | 10.64 | 10.84 | 112,530 | -0.02(-0.17%) |
Mar 25, 2022 | 10.88 | 10.89 | 10.78 | 10.86 | 74,687 | -0.04(-0.33%) |
Mar 24, 2022 | 10.96 | 10.96 | 10.86 | 10.89 | 41,439 | -0.10(-0.90%) |
Mar 23, 2022 | 10.75 | 10.99 | 10.75 | 10.99 | 81,171 | +0.24(+2.27%) |
Mar 22, 2022 | 10.86 | 10.88 | 10.73 | 10.75 | 98,763 | -0.13(-1.16%) |
Mar 21, 2022 | 10.94 | 10.94 | 10.85 | 10.87 | 37,927 | -0.13(-1.15%) |
Mar 18, 2022 | 10.92 | 11.00 | 10.88 | 11.00 | 52,164 | +0.10(+0.91%) |
Mar 17, 2022 | 10.80 | 10.91 | 10.78 | 10.90 | 81,998 | +0.09(+0.84%) |
Mar 16, 2022 | 10.80 | 10.84 | 10.72 | 10.81 | 83,464 | +0.03(+0.25%) |
Mar 15, 2022 | 10.86 | 10.90 | 10.75 | 10.78 | 98,528 | -0.03(-0.25%) |
Mar 14, 2022 | 10.86 | 10.93 | 10.75 | 10.81 | 179,847 | -0.06(-0.57%) |
Mar 11, 2022 | 10.86 | 10.90 | 10.82 | 10.87 | 73,954 | -0.07(-0.66%) |
Mar 10, 2022 | 11.00 | 11.00 | 10.88 | 10.94 | 89,115 | -0.07(-0.65%) |
Mar 09, 2022 | 10.98 | 11.07 | 10.96 | 11.02 | 55,306 | +0.01(+0.08%) |
Mar 08, 2022 | 11.04 | 11.13 | 10.95 | 11.01 | 67,780 | -0.06(-0.57%) |
Mar 07, 2022 | 11.20 | 11.27 | 11.06 | 11.07 | 35,913 | -0.14(-1.28%) |
Mar 04, 2022 | 11.21 | 11.30 | 11.20 | 11.21 | 68,543 | -0.04(-0.32%) |
Mar 03, 2022 | 11.26 | 11.32 | 11.20 | 11.25 | 35,097 | +0.04(+0.32%) |
Mar 02, 2022 | 11.27 | 11.33 | 11.20 | 11.21 | 68,037 | -0.07(-0.64%) |