Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.14 | 10.21 | 10.08 | 10.08 | 13,051 | -0.07(-0.69%) |
May 27, 2022 | 10.13 | 10.24 | 10.12 | 10.15 | 9,650 | -0.05(-0.49%) |
May 26, 2022 | 10.08 | 10.20 | 10.08 | 10.20 | 5,949 | +0.07(+0.69%) |
May 25, 2022 | 10.11 | 10.20 | 10.10 | 10.13 | 25,784 | -0.02(-0.20%) |
May 24, 2022 | 10.10 | 10.15 | 10.06 | 10.15 | 37,714 | +0.05(+0.50%) |
May 23, 2022 | 10.05 | 10.10 | 10.02 | 10.10 | 187,182 | +0.05(+0.50%) |
May 20, 2022 | 10.10 | 10.10 | 10.01 | 10.05 | 281,250 | -0.05(-0.50%) |
May 19, 2022 | 10.00 | 10.10 | 9.995 | 10.10 | 21,026 | +0.08(+0.80%) |
May 18, 2022 | 10.00 | 10.05 | 10.00 | 10.02 | 94,070 | -0.03(-0.30%) |
May 17, 2022 | 10.03 | 10.05 | 10.00 | 10.05 | 14,131 | +0.05(+0.50%) |
May 16, 2022 | 10.09 | 10.10 | 9.990 | 10.00 | 51,022 | -0.06(-0.60%) |
May 13, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 4,164 | -0.01(-0.10%) |
May 12, 2022 | 10.07 | 10.09 | 10.02 | 10.07 | 60,106 | +0.01(+0.10%) |
May 11, 2022 | 10.13 | 10.13 | 10.06 | 10.06 | 62,706 | -0.06(-0.59%) |
May 10, 2022 | 10.13 | 10.16 | 10.12 | 10.12 | 46,049 | +0.00(+0.00%) |
May 09, 2022 | 10.13 | 10.23 | 10.12 | 10.12 | 66,107 | -0.08(-0.74%) |
May 06, 2022 | 10.24 | 10.25 | 10.14 | 10.20 | 116,675 | +0.02(+0.15%) |
May 05, 2022 | 10.16 | 10.22 | 10.16 | 10.18 | 69,921 | -0.04(-0.39%) |
May 04, 2022 | 10.17 | 10.27 | 10.17 | 10.22 | 59,872 | +0.02(+0.20%) |
May 03, 2022 | 10.17 | 10.20 | 10.17 | 10.20 | 38,940 | +0.00(+0.00%) |
May 02, 2022 | 10.22 | 10.22 | 10.16 | 10.20 | 49,263 | +0.00(+0.00%) |
Apr 29, 2022 | 10.17 | 10.20 | 10.16 | 10.20 | 44,343 | +0.01(+0.10%) |
Apr 28, 2022 | 10.15 | 10.20 | 10.12 | 10.19 | 101,365 | +0.00(+0.00%) |
Apr 27, 2022 | 10.17 | 10.20 | 10.16 | 10.19 | 29,879 | +0.03(+0.30%) |
Apr 26, 2022 | 10.30 | 10.30 | 10.15 | 10.16 | 147,901 | -0.07(-0.68%) |
Apr 25, 2022 | 10.37 | 10.41 | 10.16 | 10.23 | 132,496 | -0.12(-1.16%) |
Apr 22, 2022 | 10.40 | 10.40 | 10.35 | 10.35 | 4,057 | -0.04(-0.38%) |
Apr 21, 2022 | 10.40 | 10.44 | 10.35 | 10.39 | 25,717 | -0.01(-0.10%) |
Apr 20, 2022 | 10.50 | 10.50 | 10.40 | 10.40 | 3,071 | -0.01(-0.10%) |
Apr 19, 2022 | 10.50 | 10.50 | 10.41 | 10.41 | 1,880 | -0.13(-1.23%) |
Apr 18, 2022 | 10.41 | 10.54 | 10.41 | 10.54 | 12,174 | +0.05(+0.48%) |
Apr 14, 2022 | 10.50 | 10.58 | 10.42 | 10.49 | 10,861 | -0.07(-0.66%) |
Apr 13, 2022 | 10.51 | 10.66 | 10.45 | 10.56 | 67,824 | -0.01(-0.09%) |
Apr 12, 2022 | 10.62 | 10.70 | 10.50 | 10.57 | 15,678 | +0.15(+1.44%) |
Apr 11, 2022 | 10.38 | 10.57 | 10.36 | 10.42 | 33,675 | +0.09(+0.87%) |
Apr 08, 2022 | 10.37 | 10.52 | 10.30 | 10.33 | 42,910 | -0.03(-0.29%) |
Apr 07, 2022 | 10.46 | 10.70 | 10.35 | 10.36 | 40,350 | -0.12(-1.15%) |
Apr 06, 2022 | 10.57 | 10.62 | 10.27 | 10.48 | 70,672 | -0.04(-0.38%) |
Apr 05, 2022 | 10.63 | 10.70 | 10.41 | 10.52 | 68,066 | +0.01(+0.10%) |
Apr 04, 2022 | 10.42 | 10.69 | 10.28 | 10.51 | 80,660 | +0.14(+1.35%) |
Apr 01, 2022 | 10.33 | 10.40 | 10.24 | 10.37 | 29,034 | +0.07(+0.68%) |
Mar 31, 2022 | 10.27 | 10.31 | 10.19 | 10.30 | 148,808 | +0.09(+0.88%) |
Mar 30, 2022 | 10.17 | 10.40 | 10.17 | 10.21 | 20,405 | -0.02(-0.20%) |
Mar 29, 2022 | 10.30 | 10.42 | 10.23 | 10.23 | 45,958 | +0.04(+0.39%) |
Mar 28, 2022 | 10.28 | 10.28 | 10.19 | 10.19 | 1,775 | -0.10(-0.97%) |
Mar 25, 2022 | 10.15 | 10.43 | 10.15 | 10.29 | 69,540 | +0.14(+1.38%) |
Mar 24, 2022 | 10.32 | 10.37 | 10.14 | 10.15 | 30,269 | -0.13(-1.26%) |
Mar 23, 2022 | 10.20 | 10.35 | 10.20 | 10.28 | 57,769 | +0.03(+0.29%) |
Mar 22, 2022 | 10.24 | 10.46 | 10.19 | 10.25 | 23,734 | -0.08(-0.77%) |
Mar 21, 2022 | 10.37 | 10.50 | 10.20 | 10.33 | 9,579 | +0.04(+0.39%) |
Mar 18, 2022 | 10.19 | 10.71 | 10.19 | 10.29 | 33,645 | +0.12(+1.18%) |
Mar 17, 2022 | 10.11 | 10.28 | 10.10 | 10.17 | 15,293 | +0.06(+0.59%) |
Mar 16, 2022 | 10.11 | 10.19 | 10.08 | 10.11 | 254,800 | +0.03(+0.30%) |
Mar 15, 2022 | 10.04 | 10.17 | 10.04 | 10.08 | 20,339 | -0.01(-0.10%) |
Mar 14, 2022 | 10.12 | 10.21 | 10.09 | 10.09 | 24,718 | -0.12(-1.18%) |
Mar 11, 2022 | 10.10 | 10.22 | 10.10 | 10.21 | 8,532 | +0.09(+0.89%) |
Mar 10, 2022 | 10.14 | 10.22 | 10.06 | 10.12 | 34,102 | -0.03(-0.30%) |
Mar 09, 2022 | 10.11 | 10.17 | 10.08 | 10.15 | 3,608 | -0.01(-0.10%) |
Mar 08, 2022 | 10.01 | 10.16 | 10.00 | 10.16 | 404,933 | +0.11(+1.09%) |
Mar 07, 2022 | 10.05 | 10.13 | 10.05 | 10.05 | 69,741 | -0.10(-0.99%) |
Mar 04, 2022 | 10.06 | 10.16 | 10.06 | 10.15 | 549,824 | +0.06(+0.59%) |
Mar 03, 2022 | 10.04 | 10.14 | 10.04 | 10.09 | 46,376 | +0.01(+0.10%) |
Mar 02, 2022 | 10.08 | 10.12 | 10.05 | 10.08 | 25,418 | +0.04(+0.40%) |