Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.99 | 10.99 | 10.77 | 10.95 | 904,852 | +0.01(+0.07%) |
May 27, 2022 | 10.90 | 10.96 | 10.85 | 10.94 | 627,012 | +0.14(+1.33%) |
May 26, 2022 | 10.79 | 10.88 | 10.68 | 10.80 | 630,106 | +0.02(+0.21%) |
May 25, 2022 | 10.69 | 10.82 | 10.65 | 10.77 | 688,202 | +0.08(+0.78%) |
May 24, 2022 | 10.42 | 10.74 | 10.23 | 10.69 | 781,328 | +0.27(+2.61%) |
May 23, 2022 | 10.48 | 10.58 | 10.37 | 10.42 | 622,952 | +0.10(+0.95%) |
May 20, 2022 | 10.41 | 10.49 | 10.12 | 10.32 | 933,000 | -0.03(-0.29%) |
May 19, 2022 | 10.55 | 10.68 | 10.34 | 10.35 | 1,048,372 | -0.29(-2.70%) |
May 18, 2022 | 10.74 | 10.93 | 10.63 | 10.64 | 1,303,865 | -0.09(-0.85%) |
May 17, 2022 | 10.46 | 10.73 | 10.40 | 10.73 | 849,368 | +0.36(+3.50%) |
May 16, 2022 | 10.23 | 10.40 | 10.21 | 10.37 | 727,102 | +0.14(+1.33%) |
May 13, 2022 | 10.04 | 10.24 | 9.874 | 10.23 | 983,468 | +0.27(+2.74%) |
May 12, 2022 | 9.791 | 9.968 | 9.692 | 9.957 | 1,193,925 | +0.20(+2.02%) |
May 11, 2022 | 9.775 | 10.05 | 9.715 | 9.760 | 1,381,533 | +0.02(+0.23%) |
May 10, 2022 | 10.14 | 10.27 | 9.677 | 9.738 | 1,769,433 | -0.33(-3.23%) |
May 09, 2022 | 10.22 | 10.29 | 10.02 | 10.06 | 1,461,021 | -0.30(-2.85%) |
May 06, 2022 | 10.43 | 10.54 | 10.21 | 10.36 | 1,205,286 | -0.17(-1.65%) |
May 05, 2022 | 10.62 | 10.89 | 10.40 | 10.53 | 704,345 | -0.07(-0.64%) |
May 04, 2022 | 10.42 | 10.63 | 10.33 | 10.60 | 855,545 | +0.17(+1.67%) |
May 03, 2022 | 10.26 | 10.49 | 10.23 | 10.43 | 803,525 | +0.17(+1.62%) |
May 02, 2022 | 10.67 | 10.72 | 10.17 | 10.26 | 1,495,040 | -0.36(-3.35%) |
Apr 29, 2022 | 11.04 | 11.08 | 10.60 | 10.62 | 1,082,881 | -0.48(-4.30%) |
Apr 28, 2022 | 10.91 | 11.15 | 10.87 | 11.09 | 581,493 | +0.19(+1.73%) |
Apr 27, 2022 | 11.08 | 11.14 | 10.86 | 10.90 | 1,002,001 | -0.18(-1.64%) |
Apr 26, 2022 | 11.24 | 11.30 | 11.07 | 11.08 | 641,824 | -0.24(-2.14%) |
Apr 25, 2022 | 11.42 | 11.44 | 11.09 | 11.33 | 880,623 | -0.08(-0.73%) |
Apr 22, 2022 | 11.49 | 11.53 | 11.40 | 11.41 | 494,977 | -0.11(-0.98%) |
Apr 21, 2022 | 11.57 | 11.64 | 11.49 | 11.52 | 637,452 | +0.05(+0.40%) |
Apr 20, 2022 | 11.52 | 11.64 | 11.48 | 11.48 | 617,541 | -0.01(-0.07%) |
Apr 19, 2022 | 11.49 | 11.60 | 11.47 | 11.49 | 621,760 | +0.05(+0.46%) |
Apr 18, 2022 | 11.43 | 11.58 | 11.39 | 11.43 | 741,348 | -0.01(-0.07%) |
Apr 14, 2022 | 11.50 | 11.61 | 11.42 | 11.44 | 810,134 | -0.02(-0.13%) |
Apr 13, 2022 | 11.35 | 11.51 | 11.32 | 11.46 | 834,732 | +0.14(+1.20%) |
Apr 12, 2022 | 11.46 | 11.57 | 11.28 | 11.32 | 1,313,711 | -0.08(-0.66%) |
Apr 11, 2022 | 11.37 | 11.55 | 11.37 | 11.39 | 1,170,748 | -0.01(-0.07%) |
Apr 08, 2022 | 11.54 | 11.73 | 11.13 | 11.40 | 2,518,610 | -0.20(-1.76%) |
Apr 07, 2022 | 11.63 | 11.68 | 11.49 | 11.61 | 3,581,579 | -0.02(-0.19%) |
Apr 06, 2022 | 11.50 | 11.66 | 11.39 | 11.63 | 1,324,643 | +0.13(+1.09%) |
Apr 05, 2022 | 11.72 | 11.81 | 11.48 | 11.50 | 1,177,624 | -0.20(-1.70%) |
Apr 04, 2022 | 11.77 | 11.77 | 11.52 | 11.70 | 932,066 | -0.07(-0.56%) |
Apr 01, 2022 | 11.65 | 11.79 | 11.46 | 11.77 | 1,021,253 | +0.17(+1.46%) |
Mar 31, 2022 | 11.56 | 11.67 | 11.56 | 11.60 | 1,011,764 | +0.06(+0.51%) |
Mar 30, 2022 | 11.64 | 11.68 | 11.49 | 11.54 | 702,015 | -0.13(-1.14%) |
Mar 29, 2022 | 11.34 | 11.68 | 11.34 | 11.67 | 1,646,047 | +0.41(+3.67%) |
Mar 28, 2022 | 11.26 | 11.28 | 11.18 | 11.26 | 736,414 | +0.00(+0.00%) |
Mar 25, 2022 | 11.07 | 11.28 | 11.06 | 11.26 | 802,111 | +0.18(+1.60%) |
Mar 24, 2022 | 11.02 | 11.11 | 10.93 | 11.08 | 609,441 | +0.06(+0.54%) |
Mar 23, 2022 | 11.06 | 11.16 | 11.00 | 11.02 | 582,213 | -0.10(-0.93%) |
Mar 22, 2022 | 11.06 | 11.19 | 11.05 | 11.13 | 838,857 | +0.14(+1.28%) |
Mar 21, 2022 | 11.14 | 11.16 | 10.94 | 10.99 | 725,864 | -0.13(-1.19%) |
Mar 18, 2022 | 11.11 | 11.13 | 11.02 | 11.12 | 1,375,689 | +0.04(+0.33%) |
Mar 17, 2022 | 10.78 | 11.11 | 10.71 | 11.08 | 747,476 | +0.21(+1.97%) |
Mar 16, 2022 | 10.93 | 10.99 | 10.65 | 10.87 | 1,143,434 | +0.01(+0.14%) |
Mar 15, 2022 | 11.06 | 11.11 | 10.83 | 10.85 | 856,589 | -0.14(-1.27%) |
Mar 14, 2022 | 10.99 | 11.14 | 10.91 | 10.99 | 963,229 | +0.04(+0.34%) |
Mar 11, 2022 | 11.03 | 11.12 | 10.90 | 10.96 | 545,117 | -0.06(-0.54%) |
Mar 10, 2022 | 10.82 | 11.02 | 10.75 | 11.02 | 669,527 | +0.04(+0.40%) |
Mar 09, 2022 | 11.11 | 11.24 | 10.96 | 10.97 | 1,074,049 | -0.04(-0.33%) |
Mar 08, 2022 | 10.77 | 11.11 | 10.74 | 11.01 | 1,216,211 | +0.25(+2.33%) |
Mar 07, 2022 | 10.99 | 10.99 | 10.75 | 10.76 | 787,039 | -0.24(-2.21%) |
Mar 04, 2022 | 10.85 | 11.01 | 10.75 | 11.00 | 963,468 | +0.03(+0.27%) |
Mar 03, 2022 | 10.79 | 10.99 | 10.76 | 10.97 | 1,606,631 | +0.13(+1.23%) |
Mar 02, 2022 | 10.49 | 10.86 | 10.42 | 10.84 | 1,347,899 | +0.42(+4.03%) |