Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.04 | 10.04 | 9.852 | 10.04 | 9,085 | +0.28(+2.87%) |
May 27, 2022 | 9.825 | 9.828 | 9.760 | 9.760 | 12,523 | +0.08(+0.83%) |
May 26, 2022 | 9.728 | 9.760 | 9.628 | 9.680 | 29,160 | +0.22(+2.33%) |
May 25, 2022 | 9.527 | 9.550 | 9.440 | 9.460 | 17,834 | +0.20(+2.16%) |
May 24, 2022 | 9.300 | 9.300 | 9.260 | 9.260 | 4,032 | -0.16(-1.72%) |
May 23, 2022 | 9.422 | 9.422 | 9.422 | 9.422 | 1,410 | +0.26(+2.86%) |
May 20, 2022 | 9.198 | 9.198 | 9.000 | 9.160 | 13,112 | +0.01(+0.08%) |
May 19, 2022 | 9.152 | 9.157 | 9.152 | 9.152 | 822 | -0.16(-1.69%) |
May 18, 2022 | 9.397 | 9.397 | 9.310 | 9.310 | 10,314 | -0.08(-0.83%) |
May 17, 2022 | 9.480 | 9.480 | 9.388 | 9.388 | 7,949 | +0.20(+2.15%) |
May 16, 2022 | 9.267 | 9.273 | 9.180 | 9.190 | 70,603 | -0.18(-1.94%) |
May 13, 2022 | 9.344 | 9.399 | 9.328 | 9.372 | 65,880 | +0.28(+3.10%) |
May 12, 2022 | 9.030 | 9.090 | 9.030 | 9.090 | 21,269 | -0.27(-2.86%) |
May 11, 2022 | 9.524 | 9.540 | 9.357 | 9.357 | 79,706 | -0.02(-0.23%) |
May 10, 2022 | 9.370 | 9.517 | 9.370 | 9.379 | 16,221 | -0.02(-0.23%) |
May 09, 2022 | 9.570 | 9.570 | 9.400 | 9.400 | 12,907 | -0.24(-2.52%) |
May 06, 2022 | 9.704 | 9.704 | 9.643 | 9.643 | 8,317 | -0.10(-0.99%) |
May 05, 2022 | 9.873 | 9.873 | 9.700 | 9.740 | 16,993 | -0.06(-0.61%) |
May 04, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 5,122 | +0.04(+0.41%) |
May 03, 2022 | 9.820 | 9.820 | 9.760 | 9.760 | 14,756 | -0.04(-0.41%) |
May 02, 2022 | 9.560 | 9.800 | 9.560 | 9.800 | 19,513 | -0.03(-0.35%) |
Apr 29, 2022 | 9.838 | 9.838 | 9.834 | 9.834 | 46,574 | -0.22(-2.15%) |
Apr 28, 2022 | 9.780 | 10.05 | 9.780 | 10.05 | 13,169 | +0.19(+1.93%) |
Apr 27, 2022 | 9.902 | 9.940 | 9.835 | 9.860 | 266,443 | -0.07(-0.70%) |
Apr 26, 2022 | 10.00 | 10.00 | 9.930 | 9.930 | 3,055 | +0.05(+0.51%) |
Apr 25, 2022 | 9.880 | 10.01 | 9.880 | 9.880 | 26,489 | -0.36(-3.52%) |
Apr 22, 2022 | 10.28 | 10.31 | 10.10 | 10.24 | 20,892 | -0.36(-3.35%) |
Apr 21, 2022 | 10.64 | 10.65 | 10.60 | 10.60 | 14,256 | -0.10(-0.98%) |
Apr 20, 2022 | 10.54 | 10.70 | 10.54 | 10.70 | 20,775 | +0.18(+1.71%) |
Apr 19, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 151 | +0.10(+0.96%) |
Apr 18, 2022 | 10.33 | 10.42 | 10.33 | 10.42 | 13,424 | +0.13(+1.26%) |
Apr 14, 2022 | 10.35 | 10.37 | 10.29 | 10.29 | 6,128 | -0.02(-0.19%) |
Apr 13, 2022 | 10.33 | 10.35 | 10.30 | 10.31 | 118,196 | -0.07(-0.71%) |
Apr 12, 2022 | 10.55 | 10.55 | 10.31 | 10.38 | 253,498 | -0.02(-0.16%) |
Apr 11, 2022 | 10.56 | 10.60 | 10.40 | 10.40 | 128,424 | -0.10(-0.95%) |
Apr 08, 2022 | 10.48 | 10.54 | 10.48 | 10.50 | 21,329 | +0.15(+1.45%) |
Apr 07, 2022 | 10.37 | 10.37 | 10.32 | 10.35 | 222,488 | -0.18(-1.71%) |
Apr 06, 2022 | 10.43 | 10.60 | 10.30 | 10.53 | 220,988 | -0.12(-1.13%) |
Apr 05, 2022 | 10.61 | 10.65 | 10.59 | 10.65 | 302,336 | +0.01(+0.12%) |
Apr 04, 2022 | 10.67 | 10.67 | 10.64 | 10.64 | 26,722 | -0.07(-0.68%) |
Apr 01, 2022 | 10.68 | 10.75 | 10.65 | 10.71 | 53,960 | -0.08(-0.74%) |
Mar 31, 2022 | 10.89 | 10.92 | 10.79 | 10.79 | 106,620 | -0.11(-1.01%) |
Mar 30, 2022 | 10.90 | 10.99 | 10.90 | 10.90 | 3,865 | -0.10(-0.91%) |
Mar 29, 2022 | 11.04 | 11.15 | 10.95 | 11.00 | 80,919 | +0.02(+0.18%) |
Mar 28, 2022 | 10.90 | 10.98 | 10.81 | 10.98 | 113,713 | -0.05(-0.45%) |
Mar 25, 2022 | 10.88 | 11.03 | 10.88 | 11.03 | 165,095 | +0.14(+1.29%) |
Mar 24, 2022 | 10.83 | 10.96 | 10.83 | 10.89 | 21,896 | +0.07(+0.65%) |
Mar 23, 2022 | 10.95 | 10.95 | 10.82 | 10.82 | 10,573 | -0.16(-1.49%) |
Mar 22, 2022 | 10.98 | 10.98 | 10.98 | 10.98 | 1,340 | +0.03(+0.31%) |
Mar 21, 2022 | 10.75 | 10.95 | 10.71 | 10.95 | 8,729 | +0.14(+1.30%) |
Mar 18, 2022 | 10.73 | 10.81 | 10.72 | 10.81 | 7,461 | -0.07(-0.64%) |
Mar 17, 2022 | 10.64 | 10.88 | 10.62 | 10.88 | 37,861 | +0.24(+2.26%) |
Mar 16, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 3,778 | +0.28(+2.70%) |
Mar 15, 2022 | 10.37 | 10.37 | 10.34 | 10.36 | 9,131 | +0.06(+0.63%) |
Mar 14, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 1,438 | -0.01(-0.14%) |
Mar 11, 2022 | 10.24 | 10.31 | 10.24 | 10.31 | 13,381 | +0.12(+1.13%) |
Mar 10, 2022 | 10.21 | 10.21 | 10.11 | 10.20 | 128,842 | -0.05(-0.49%) |
Mar 09, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 1,316 | +0.28(+2.84%) |
Mar 08, 2022 | 9.930 | 9.982 | 9.912 | 9.963 | 19,322 | -0.04(-0.37%) |
Mar 07, 2022 | 10.22 | 10.22 | 10.00 | 10.00 | 43,365 | -0.32(-3.10%) |
Mar 04, 2022 | 10.30 | 10.36 | 10.22 | 10.32 | 47,800 | -0.28(-2.64%) |
Mar 03, 2022 | 10.64 | 10.64 | 10.50 | 10.60 | 41,637 | +0.12(+1.15%) |
Mar 02, 2022 | 10.49 | 10.77 | 10.48 | 10.48 | 10,526 | +0.08(+0.77%) |