Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.56 | 10.56 | 10.33 | 10.43 | 11,939 | -0.09(-0.88%) |
May 27, 2022 | 10.32 | 10.55 | 10.32 | 10.52 | 12,461 | +0.30(+2.96%) |
May 26, 2022 | 10.48 | 10.55 | 10.20 | 10.22 | 29,793 | -0.19(-1.79%) |
May 25, 2022 | 10.37 | 10.42 | 10.37 | 10.41 | 6,444 | +0.01(+0.07%) |
May 24, 2022 | 10.32 | 10.45 | 10.29 | 10.40 | 21,710 | +0.08(+0.75%) |
May 23, 2022 | 10.40 | 10.50 | 10.15 | 10.32 | 46,886 | +0.04(+0.38%) |
May 20, 2022 | 10.25 | 10.47 | 10.20 | 10.28 | 24,631 | +0.07(+0.68%) |
May 19, 2022 | 10.22 | 10.22 | 10.17 | 10.21 | 10,416 | +0.01(+0.08%) |
May 18, 2022 | 10.34 | 10.38 | 10.13 | 10.20 | 20,757 | -0.19(-1.79%) |
May 17, 2022 | 10.36 | 10.42 | 10.27 | 10.39 | 34,774 | +0.05(+0.53%) |
May 16, 2022 | 10.34 | 10.41 | 10.20 | 10.34 | 14,506 | -0.01(-0.08%) |
May 13, 2022 | 10.24 | 10.41 | 10.20 | 10.34 | 52,419 | +0.15(+1.44%) |
May 12, 2022 | 10.28 | 10.28 | 10.16 | 10.20 | 23,572 | -0.02(-0.19%) |
May 11, 2022 | 10.15 | 10.32 | 10.15 | 10.22 | 20,913 | +0.07(+0.68%) |
May 10, 2022 | 10.28 | 10.37 | 10.05 | 10.15 | 30,622 | -0.09(-0.90%) |
May 09, 2022 | 10.41 | 10.47 | 10.05 | 10.24 | 23,965 | -0.25(-2.42%) |
May 06, 2022 | 10.55 | 10.65 | 10.45 | 10.49 | 16,890 | -0.06(-0.58%) |
May 05, 2022 | 10.81 | 10.92 | 10.51 | 10.55 | 28,137 | -0.29(-2.69%) |
May 04, 2022 | 10.88 | 10.91 | 10.74 | 10.85 | 15,600 | -0.01(-0.07%) |
May 03, 2022 | 10.84 | 10.91 | 10.71 | 10.85 | 16,884 | +0.08(+0.78%) |
May 02, 2022 | 11.08 | 11.12 | 10.65 | 10.77 | 31,775 | -0.31(-2.78%) |
Apr 29, 2022 | 11.21 | 11.21 | 11.07 | 11.08 | 16,977 | -0.17(-1.50%) |
Apr 28, 2022 | 11.18 | 11.25 | 11.00 | 11.25 | 37,147 | +0.13(+1.18%) |
Apr 27, 2022 | 11.28 | 11.32 | 11.11 | 11.11 | 13,920 | -0.12(-1.03%) |
Apr 26, 2022 | 11.18 | 11.28 | 11.17 | 11.23 | 8,768 | +0.04(+0.34%) |
Apr 25, 2022 | 11.31 | 11.38 | 11.12 | 11.19 | 20,930 | -0.12(-1.02%) |
Apr 22, 2022 | 11.73 | 11.73 | 11.30 | 11.31 | 42,561 | -0.38(-3.29%) |
Apr 21, 2022 | 11.68 | 11.84 | 11.68 | 11.69 | 8,603 | -0.02(-0.20%) |
Apr 20, 2022 | 11.74 | 11.82 | 11.69 | 11.71 | 14,555 | +0.02(+0.20%) |
Apr 19, 2022 | 11.54 | 11.71 | 11.50 | 11.69 | 14,986 | +0.16(+1.40%) |
Apr 18, 2022 | 11.61 | 11.81 | 11.53 | 11.53 | 12,596 | -0.08(-0.73%) |
Apr 14, 2022 | 11.45 | 11.68 | 11.45 | 11.61 | 13,846 | -0.09(-0.79%) |
Apr 13, 2022 | 11.45 | 11.77 | 11.41 | 11.71 | 9,865 | +0.25(+2.21%) |
Apr 12, 2022 | 11.62 | 11.71 | 11.45 | 11.45 | 13,391 | -0.04(-0.33%) |
Apr 11, 2022 | 11.54 | 11.69 | 11.49 | 11.49 | 5,783 | -0.09(-0.79%) |
Apr 08, 2022 | 11.58 | 11.68 | 11.49 | 11.58 | 7,963 | +0.02(+0.13%) |
Apr 07, 2022 | 11.61 | 12.05 | 11.51 | 11.57 | 25,612 | -0.18(-1.50%) |
Apr 06, 2022 | 11.67 | 12.05 | 11.61 | 11.74 | 26,961 | +0.14(+1.18%) |
Apr 05, 2022 | 11.80 | 11.96 | 11.58 | 11.61 | 17,086 | -0.21(-1.74%) |
Apr 04, 2022 | 11.99 | 12.17 | 11.80 | 11.81 | 23,519 | -0.21(-1.78%) |
Apr 01, 2022 | 11.98 | 12.22 | 11.71 | 12.03 | 34,326 | +0.02(+0.19%) |
Mar 31, 2022 | 12.02 | 12.03 | 11.89 | 12.00 | 36,562 | +0.13(+1.09%) |
Mar 30, 2022 | 11.77 | 11.98 | 11.77 | 11.87 | 34,490 | +0.11(+0.91%) |
Mar 29, 2022 | 11.72 | 11.83 | 11.67 | 11.77 | 51,595 | +0.14(+1.18%) |
Mar 28, 2022 | 11.51 | 11.70 | 11.49 | 11.63 | 19,468 | +0.02(+0.20%) |
Mar 25, 2022 | 11.61 | 11.67 | 11.58 | 11.61 | 8,480 | +0.03(+0.26%) |
Mar 24, 2022 | 11.52 | 11.61 | 11.52 | 11.57 | 13,994 | +0.11(+0.93%) |
Mar 23, 2022 | 11.32 | 11.53 | 11.32 | 11.47 | 52,137 | +0.16(+1.42%) |
Mar 22, 2022 | 11.31 | 11.38 | 11.30 | 11.31 | 8,576 | +0.02(+0.20%) |
Mar 21, 2022 | 11.32 | 11.33 | 11.24 | 11.28 | 20,191 | +0.05(+0.41%) |
Mar 18, 2022 | 11.19 | 11.35 | 11.19 | 11.24 | 8,692 | +0.05(+0.48%) |
Mar 17, 2022 | 11.35 | 11.41 | 11.14 | 11.19 | 44,540 | -0.11(-1.01%) |
Mar 16, 2022 | 11.25 | 11.64 | 11.21 | 11.30 | 16,340 | +0.09(+0.82%) |
Mar 15, 2022 | 11.28 | 11.28 | 11.13 | 11.21 | 11,472 | +0.04(+0.34%) |
Mar 14, 2022 | 11.25 | 11.28 | 11.11 | 11.17 | 15,428 | -0.02(-0.20%) |
Mar 11, 2022 | 11.44 | 11.51 | 11.19 | 11.19 | 20,223 | -0.14(-1.20%) |
Mar 10, 2022 | 11.41 | 11.44 | 11.25 | 11.33 | 18,354 | -0.09(-0.80%) |
Mar 09, 2022 | 11.47 | 11.57 | 11.34 | 11.42 | 14,731 | +0.16(+1.41%) |
Mar 08, 2022 | 11.22 | 11.30 | 11.09 | 11.26 | 24,700 | +0.04(+0.34%) |
Mar 07, 2022 | 11.66 | 11.66 | 11.20 | 11.22 | 47,432 | -0.10(-0.87%) |
Mar 04, 2022 | 11.26 | 11.37 | 11.26 | 11.32 | 25,114 | +0.06(+0.54%) |
Mar 03, 2022 | 11.25 | 11.29 | 11.21 | 11.26 | 5,798 | +0.05(+0.47%) |
Mar 02, 2022 | 11.19 | 11.34 | 11.10 | 11.21 | 12,674 | +0.14(+1.30%) |