Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.00 | 10.16 | 9.920 | 10.08 | 929,771 | +0.07(+0.70%) |
May 27, 2022 | 10.06 | 10.06 | 9.980 | 10.01 | 539,506 | +0.01(+0.10%) |
May 26, 2022 | 9.880 | 10.06 | 9.870 | 10.00 | 770,191 | +0.10(+1.01%) |
May 25, 2022 | 9.710 | 9.975 | 9.660 | 9.900 | 905,915 | +0.13(+1.33%) |
May 24, 2022 | 9.620 | 9.790 | 9.500 | 9.770 | 762,379 | +0.05(+0.51%) |
May 23, 2022 | 9.320 | 9.805 | 9.320 | 9.720 | 1,589,055 | +0.34(+3.62%) |
May 20, 2022 | 9.410 | 9.510 | 9.200 | 9.380 | 984,323 | -0.06(-0.64%) |
May 19, 2022 | 9.650 | 9.670 | 9.435 | 9.440 | 1,507,860 | -0.24(-2.48%) |
May 18, 2022 | 9.630 | 9.845 | 9.525 | 9.680 | 1,595,294 | -0.05(-0.51%) |
May 17, 2022 | 9.480 | 9.730 | 9.430 | 9.730 | 1,982,828 | +0.26(+2.75%) |
May 16, 2022 | 9.400 | 9.465 | 9.180 | 9.470 | 3,011,110 | +0.05(+0.53%) |
May 13, 2022 | 9.720 | 9.750 | 9.335 | 9.420 | 2,247,870 | -0.27(-2.79%) |
May 12, 2022 | 9.700 | 9.760 | 9.620 | 9.690 | 2,469,427 | -0.12(-1.22%) |
May 11, 2022 | 9.770 | 9.850 | 9.630 | 9.810 | 1,363,628 | -0.03(-0.30%) |
May 10, 2022 | 9.650 | 9.920 | 9.650 | 9.840 | 2,057,673 | +0.18(+1.86%) |
May 09, 2022 | 9.970 | 9.970 | 9.580 | 9.660 | 6,755,416 | -0.35(-3.50%) |
May 06, 2022 | 9.900 | 10.04 | 9.850 | 10.01 | 3,019,210 | +0.01(+0.10%) |
May 05, 2022 | 10.05 | 10.10 | 9.880 | 10.00 | 1,252,380 | -0.05(-0.50%) |
May 04, 2022 | 10.12 | 10.12 | 9.940 | 10.05 | 1,710,970 | -0.03(-0.30%) |
May 03, 2022 | 10.10 | 10.13 | 10.05 | 10.08 | 1,168,757 | -0.02(-0.20%) |
May 02, 2022 | 10.10 | 10.15 | 10.04 | 10.10 | 1,277,008 | -0.03(-0.30%) |
Apr 29, 2022 | 10.19 | 10.28 | 10.11 | 10.13 | 1,662,608 | -0.16(-1.55%) |
Apr 28, 2022 | 10.28 | 10.33 | 10.04 | 10.29 | 5,113,224 | -0.01(-0.10%) |
Apr 27, 2022 | 10.25 | 10.33 | 10.25 | 10.30 | 3,097,327 | -0.02(-0.19%) |
Apr 26, 2022 | 10.34 | 10.36 | 10.28 | 10.32 | 2,978,317 | -0.02(-0.19%) |
Apr 25, 2022 | 10.35 | 10.39 | 10.29 | 10.34 | 3,550,033 | -0.02(-0.19%) |
Apr 22, 2022 | 10.30 | 10.48 | 10.30 | 10.36 | 10,851,380 | +0.08(+0.78%) |
Apr 21, 2022 | 10.64 | 10.66 | 9.760 | 10.28 | 22,099,360 | -0.37(-3.47%) |
Apr 20, 2022 | 10.64 | 10.66 | 10.63 | 10.65 | 2,345,669 | +0.03(+0.28%) |
Apr 19, 2022 | 10.59 | 10.63 | 10.59 | 10.62 | 1,653,828 | +0.01(+0.09%) |
Apr 18, 2022 | 10.62 | 10.62 | 10.57 | 10.61 | 2,498,671 | -0.01(-0.09%) |
Apr 14, 2022 | 10.60 | 10.62 | 10.58 | 10.62 | 2,158,363 | +0.03(+0.28%) |
Apr 13, 2022 | 10.57 | 10.61 | 10.57 | 10.59 | 2,260,966 | +0.03(+0.28%) |
Apr 12, 2022 | 10.59 | 10.60 | 10.55 | 10.56 | 2,367,445 | -0.01(-0.09%) |
Apr 11, 2022 | 10.59 | 10.60 | 10.54 | 10.57 | 2,905,000 | -0.02(-0.19%) |
Apr 08, 2022 | 10.61 | 10.62 | 10.57 | 10.59 | 4,088,080 | -0.03(-0.28%) |
Apr 07, 2022 | 10.61 | 10.63 | 10.61 | 10.62 | 2,358,490 | -0.01(-0.09%) |
Apr 06, 2022 | 10.61 | 10.63 | 10.61 | 10.63 | 2,276,016 | +0.00(+0.00%) |
Apr 05, 2022 | 10.63 | 10.63 | 10.59 | 10.63 | 2,444,151 | +0.03(+0.28%) |
Apr 04, 2022 | 10.60 | 10.67 | 10.60 | 10.60 | 2,582,076 | +0.00(+0.00%) |
Apr 01, 2022 | 10.60 | 10.63 | 10.59 | 10.60 | 2,351,419 | +0.04(+0.38%) |
Mar 31, 2022 | 10.62 | 10.67 | 10.56 | 10.56 | 3,052,370 | -0.07(-0.66%) |
Mar 30, 2022 | 10.62 | 10.64 | 10.61 | 10.63 | 1,195,179 | +0.01(+0.09%) |
Mar 29, 2022 | 10.62 | 10.65 | 10.59 | 10.62 | 2,333,553 | +0.03(+0.28%) |
Mar 28, 2022 | 10.60 | 10.62 | 10.59 | 10.59 | 1,693,169 | -0.02(-0.19%) |
Mar 25, 2022 | 10.59 | 10.68 | 10.59 | 10.61 | 1,539,015 | +0.01(+0.09%) |
Mar 24, 2022 | 10.61 | 10.62 | 10.55 | 10.60 | 3,174,472 | +0.00(+0.00%) |
Mar 23, 2022 | 10.58 | 10.61 | 10.57 | 10.60 | 4,915,592 | +0.00(+0.00%) |
Mar 22, 2022 | 10.56 | 10.61 | 10.55 | 10.60 | 2,805,081 | +0.00(+0.00%) |
Mar 21, 2022 | 10.61 | 10.61 | 10.55 | 10.60 | 4,275,425 | -0.01(-0.09%) |
Mar 18, 2022 | 10.60 | 10.62 | 10.58 | 10.61 | 4,795,216 | +0.01(+0.09%) |
Mar 17, 2022 | 10.64 | 10.66 | 10.53 | 10.60 | 7,007,047 | -0.15(-1.40%) |
Mar 16, 2022 | 10.68 | 10.75 | 10.68 | 10.75 | 4,880,415 | +0.06(+0.56%) |
Mar 15, 2022 | 10.70 | 10.74 | 10.68 | 10.69 | 2,710,326 | -0.03(-0.28%) |
Mar 14, 2022 | 10.74 | 10.76 | 10.69 | 10.72 | 2,398,830 | -0.02(-0.19%) |
Mar 11, 2022 | 10.76 | 10.79 | 10.69 | 10.74 | 3,223,905 | -0.05(-0.46%) |
Mar 10, 2022 | 10.64 | 10.80 | 10.59 | 10.79 | 5,484,406 | +0.16(+1.51%) |
Mar 09, 2022 | 10.64 | 10.70 | 10.62 | 10.63 | 2,611,309 | +0.02(+0.19%) |
Mar 08, 2022 | 10.66 | 10.68 | 10.54 | 10.61 | 4,887,155 | -0.04(-0.38%) |
Mar 07, 2022 | 10.72 | 10.74 | 10.63 | 10.65 | 5,177,741 | -0.06(-0.56%) |
Mar 04, 2022 | 10.76 | 10.82 | 10.70 | 10.71 | 4,330,253 | -0.14(-1.29%) |
Mar 03, 2022 | 10.78 | 10.85 | 10.70 | 10.85 | 5,365,707 | +0.09(+0.84%) |
Mar 02, 2022 | 10.77 | 10.81 | 10.67 | 10.76 | 3,629,267 | -0.04(-0.37%) |