Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.10 | 10.10 | 9.960 | 10.08 | 97,091 | +0.00(+0.00%) |
May 27, 2022 | 10.02 | 10.11 | 9.988 | 10.08 | 105,700 | +0.14(+1.37%) |
May 26, 2022 | 9.843 | 9.983 | 9.843 | 9.943 | 142,864 | +0.13(+1.29%) |
May 25, 2022 | 9.707 | 9.816 | 9.684 | 9.816 | 180,671 | +0.15(+1.59%) |
May 24, 2022 | 9.571 | 9.662 | 9.562 | 9.662 | 133,064 | +0.14(+1.43%) |
May 23, 2022 | 9.508 | 9.571 | 9.490 | 9.526 | 85,517 | +0.02(+0.19%) |
May 20, 2022 | 9.472 | 9.508 | 9.417 | 9.508 | 111,813 | +0.08(+0.85%) |
May 19, 2022 | 9.463 | 9.481 | 9.409 | 9.427 | 70,518 | -0.03(-0.29%) |
May 18, 2022 | 9.472 | 9.481 | 9.346 | 9.454 | 96,854 | -0.04(-0.38%) |
May 17, 2022 | 9.563 | 9.590 | 9.472 | 9.490 | 76,075 | -0.04(-0.38%) |
May 16, 2022 | 9.508 | 9.599 | 9.490 | 9.527 | 78,773 | -0.05(-0.47%) |
May 13, 2022 | 9.716 | 9.734 | 9.527 | 9.572 | 74,551 | -0.14(-1.49%) |
May 12, 2022 | 9.752 | 9.770 | 9.695 | 9.716 | 54,909 | -0.05(-0.46%) |
May 11, 2022 | 9.842 | 9.842 | 9.725 | 9.761 | 46,203 | -0.04(-0.37%) |
May 10, 2022 | 9.815 | 9.878 | 9.716 | 9.797 | 132,824 | +0.01(+0.09%) |
May 09, 2022 | 9.842 | 9.842 | 9.716 | 9.788 | 146,365 | -0.05(-0.46%) |
May 06, 2022 | 9.743 | 9.851 | 9.707 | 9.833 | 159,740 | +0.14(+1.49%) |
May 05, 2022 | 9.761 | 9.806 | 9.689 | 9.689 | 92,505 | -0.13(-1.29%) |
May 04, 2022 | 9.788 | 9.833 | 9.671 | 9.815 | 210,413 | +0.02(+0.18%) |
May 03, 2022 | 9.869 | 9.996 | 9.761 | 9.797 | 148,596 | -0.04(-0.37%) |
May 02, 2022 | 9.996 | 10.04 | 9.833 | 9.833 | 128,600 | -0.18(-1.80%) |
Apr 29, 2022 | 10.01 | 10.02 | 9.914 | 10.01 | 73,371 | +0.02(+0.18%) |
Apr 28, 2022 | 9.788 | 10.03 | 9.788 | 9.996 | 152,387 | +0.21(+2.12%) |
Apr 27, 2022 | 9.860 | 9.878 | 9.698 | 9.788 | 130,175 | -0.05(-0.55%) |
Apr 26, 2022 | 9.833 | 9.878 | 9.788 | 9.842 | 158,673 | +0.01(+0.09%) |
Apr 25, 2022 | 9.806 | 9.851 | 9.726 | 9.833 | 206,541 | +0.02(+0.18%) |
Apr 22, 2022 | 9.851 | 9.887 | 9.770 | 9.815 | 249,703 | -0.04(-0.37%) |
Apr 21, 2022 | 9.942 | 9.942 | 9.788 | 9.851 | 453,330 | -0.09(-0.92%) |
Apr 20, 2022 | 9.844 | 9.942 | 9.844 | 9.942 | 153,064 | +0.11(+1.10%) |
Apr 19, 2022 | 9.906 | 9.969 | 9.745 | 9.835 | 179,268 | -0.05(-0.55%) |
Apr 18, 2022 | 9.969 | 9.996 | 9.870 | 9.888 | 102,146 | -0.12(-1.17%) |
Apr 14, 2022 | 10.01 | 10.05 | 9.942 | 10.01 | 84,758 | -0.11(-1.07%) |
Apr 13, 2022 | 10.23 | 10.24 | 9.969 | 10.11 | 311,875 | -0.12(-1.14%) |
Apr 12, 2022 | 10.36 | 10.36 | 10.19 | 10.23 | 103,507 | -0.11(-1.04%) |
Apr 11, 2022 | 10.40 | 10.40 | 10.21 | 10.34 | 128,021 | -0.06(-0.60%) |
Apr 08, 2022 | 10.39 | 10.40 | 10.30 | 10.40 | 75,349 | +0.01(+0.09%) |
Apr 07, 2022 | 10.50 | 10.54 | 10.34 | 10.39 | 50,543 | -0.04(-0.43%) |
Apr 06, 2022 | 10.47 | 10.48 | 10.38 | 10.44 | 79,713 | -0.02(-0.17%) |
Apr 05, 2022 | 10.58 | 10.58 | 10.41 | 10.45 | 97,294 | -0.08(-0.77%) |
Apr 04, 2022 | 10.53 | 10.61 | 10.49 | 10.54 | 60,054 | -0.04(-0.43%) |
Apr 01, 2022 | 10.48 | 10.59 | 10.36 | 10.58 | 138,037 | +0.13(+1.29%) |
Mar 31, 2022 | 10.29 | 10.45 | 10.28 | 10.45 | 90,809 | +0.15(+1.48%) |
Mar 30, 2022 | 10.41 | 10.47 | 10.24 | 10.29 | 105,548 | -0.05(-0.52%) |
Mar 29, 2022 | 10.37 | 10.40 | 10.24 | 10.35 | 85,752 | +0.05(+0.52%) |
Mar 28, 2022 | 10.36 | 10.42 | 10.24 | 10.29 | 94,560 | -0.08(-0.78%) |
Mar 25, 2022 | 10.32 | 10.40 | 10.18 | 10.37 | 169,131 | +0.04(+0.43%) |
Mar 24, 2022 | 10.41 | 10.41 | 10.29 | 10.33 | 103,289 | -0.09(-0.86%) |
Mar 23, 2022 | 10.29 | 10.47 | 10.28 | 10.42 | 117,896 | +0.11(+1.04%) |
Mar 22, 2022 | 10.41 | 10.48 | 10.30 | 10.31 | 174,469 | -0.04(-0.43%) |
Mar 21, 2022 | 10.53 | 10.53 | 10.33 | 10.36 | 52,887 | -0.10(-0.94%) |
Mar 18, 2022 | 10.54 | 10.54 | 10.40 | 10.46 | 41,528 | +0.04(+0.43%) |
Mar 17, 2022 | 10.46 | 10.46 | 10.37 | 10.41 | 84,651 | +0.06(+0.61%) |
Mar 16, 2022 | 10.48 | 10.56 | 10.29 | 10.35 | 113,670 | -0.16(-1.53%) |
Mar 15, 2022 | 10.63 | 10.71 | 10.48 | 10.51 | 57,606 | -0.06(-0.59%) |
Mar 14, 2022 | 10.62 | 10.64 | 10.50 | 10.57 | 44,353 | -0.02(-0.17%) |
Mar 11, 2022 | 10.62 | 10.65 | 10.54 | 10.59 | 56,077 | +0.01(+0.08%) |
Mar 10, 2022 | 10.70 | 10.70 | 10.54 | 10.58 | 79,631 | -0.13(-1.17%) |
Mar 09, 2022 | 10.78 | 10.80 | 10.66 | 10.71 | 52,764 | -0.03(-0.25%) |
Mar 08, 2022 | 10.76 | 10.84 | 10.69 | 10.73 | 34,524 | -0.03(-0.25%) |
Mar 07, 2022 | 11.06 | 11.06 | 10.73 | 10.76 | 47,050 | -0.29(-2.60%) |
Mar 04, 2022 | 11.24 | 11.24 | 11.03 | 11.05 | 80,755 | -0.14(-1.28%) |
Mar 03, 2022 | 11.16 | 11.23 | 11.10 | 11.19 | 86,019 | +0.07(+0.64%) |
Mar 02, 2022 | 11.08 | 11.15 | 11.04 | 11.12 | 63,591 | +0.03(+0.24%) |