Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.28 | 10.31 | 10.14 | 10.27 | 1,035,062 | -0.09(-0.87%) |
May 27, 2022 | 10.28 | 10.40 | 10.25 | 10.36 | 213,480 | +0.15(+1.47%) |
May 26, 2022 | 10.16 | 10.37 | 10.16 | 10.21 | 189,726 | +0.11(+1.09%) |
May 25, 2022 | 10.13 | 10.22 | 10.03 | 10.10 | 243,212 | -0.08(-0.79%) |
May 24, 2022 | 10.25 | 10.29 | 9.955 | 10.18 | 322,774 | +0.00(+0.00%) |
May 23, 2022 | 10.11 | 10.27 | 9.960 | 10.18 | 365,563 | +0.21(+2.11%) |
May 20, 2022 | 10.19 | 10.32 | 9.820 | 9.970 | 392,510 | -0.08(-0.80%) |
May 19, 2022 | 9.900 | 10.21 | 9.840 | 10.05 | 509,917 | +0.07(+0.70%) |
May 18, 2022 | 9.960 | 10.37 | 9.870 | 9.980 | 606,130 | +0.12(+1.22%) |
May 17, 2022 | 9.950 | 9.990 | 9.735 | 9.860 | 708,455 | +0.07(+0.72%) |
May 16, 2022 | 9.700 | 9.885 | 9.700 | 9.790 | 214,823 | +0.05(+0.51%) |
May 13, 2022 | 9.820 | 9.990 | 9.690 | 9.740 | 556,095 | +0.09(+0.93%) |
May 12, 2022 | 9.860 | 9.900 | 9.510 | 9.650 | 323,566 | -0.21(-2.13%) |
May 11, 2022 | 9.690 | 9.955 | 9.610 | 9.860 | 500,733 | +0.19(+1.96%) |
May 10, 2022 | 9.690 | 9.910 | 9.470 | 9.670 | 390,964 | +0.32(+3.42%) |
May 09, 2022 | 9.510 | 9.690 | 9.325 | 9.350 | 336,959 | -0.33(-3.41%) |
May 06, 2022 | 9.840 | 9.870 | 9.590 | 9.680 | 305,402 | -0.23(-2.32%) |
May 05, 2022 | 9.940 | 9.975 | 9.680 | 9.910 | 477,556 | -0.10(-1.00%) |
May 04, 2022 | 9.740 | 10.03 | 9.730 | 10.01 | 603,249 | +0.29(+2.98%) |
May 03, 2022 | 10.05 | 10.07 | 9.650 | 9.720 | 747,176 | -0.35(-3.48%) |
May 02, 2022 | 9.990 | 10.29 | 9.805 | 10.07 | 721,658 | +0.01(+0.10%) |
Apr 29, 2022 | 11.43 | 11.43 | 9.995 | 10.06 | 1,400,057 | -1.38(-12.06%) |
Apr 28, 2022 | 11.30 | 11.52 | 11.03 | 11.44 | 289,160 | +0.24(+2.14%) |
Apr 27, 2022 | 11.20 | 11.34 | 11.13 | 11.20 | 213,837 | -0.02(-0.18%) |
Apr 26, 2022 | 11.14 | 11.25 | 10.99 | 11.22 | 282,281 | +0.10(+0.90%) |
Apr 25, 2022 | 10.96 | 11.12 | 10.79 | 11.12 | 263,702 | +0.05(+0.45%) |
Apr 22, 2022 | 11.20 | 11.21 | 11.05 | 11.07 | 189,902 | -0.22(-1.95%) |
Apr 21, 2022 | 11.49 | 11.66 | 11.21 | 11.29 | 203,314 | -0.25(-2.17%) |
Apr 20, 2022 | 11.38 | 11.59 | 11.31 | 11.54 | 308,492 | +0.22(+1.94%) |
Apr 19, 2022 | 11.35 | 11.47 | 11.29 | 11.32 | 269,300 | +0.00(+0.00%) |
Apr 18, 2022 | 11.36 | 11.49 | 11.24 | 11.32 | 171,621 | -0.09(-0.79%) |
Apr 14, 2022 | 11.56 | 11.59 | 11.40 | 11.41 | 144,181 | -0.07(-0.61%) |
Apr 13, 2022 | 11.19 | 11.56 | 11.19 | 11.48 | 214,541 | +0.28(+2.50%) |
Apr 12, 2022 | 11.21 | 11.37 | 11.13 | 11.20 | 195,225 | +0.05(+0.45%) |
Apr 11, 2022 | 11.03 | 11.23 | 11.01 | 11.15 | 153,599 | -0.03(-0.27%) |
Apr 08, 2022 | 11.35 | 11.46 | 11.16 | 11.18 | 162,292 | -0.12(-1.06%) |
Apr 07, 2022 | 11.32 | 11.32 | 11.04 | 11.30 | 439,468 | +0.05(+0.44%) |
Apr 06, 2022 | 11.39 | 11.41 | 11.15 | 11.25 | 368,175 | -0.25(-2.17%) |
Apr 05, 2022 | 11.75 | 11.91 | 11.46 | 11.50 | 221,800 | -0.27(-2.29%) |
Apr 04, 2022 | 11.78 | 11.82 | 11.56 | 11.77 | 267,843 | +0.00(+0.00%) |
Apr 01, 2022 | 11.55 | 11.82 | 11.55 | 11.77 | 990,178 | +0.21(+1.82%) |
Mar 31, 2022 | 11.59 | 11.77 | 11.53 | 11.56 | 183,929 | -0.12(-1.03%) |
Mar 30, 2022 | 11.76 | 11.91 | 11.68 | 11.68 | 162,156 | -0.13(-1.10%) |
Mar 29, 2022 | 11.99 | 12.05 | 11.72 | 11.81 | 183,090 | -0.10(-0.84%) |
Mar 28, 2022 | 11.92 | 11.99 | 11.60 | 11.91 | 465,304 | -0.06(-0.50%) |
Mar 25, 2022 | 11.94 | 11.98 | 11.74 | 11.97 | 443,247 | +0.01(+0.08%) |
Mar 24, 2022 | 11.81 | 11.96 | 11.73 | 11.96 | 334,644 | +0.20(+1.70%) |
Mar 23, 2022 | 11.81 | 11.85 | 11.66 | 11.76 | 376,304 | +0.04(+0.34%) |
Mar 22, 2022 | 11.58 | 11.74 | 11.51 | 11.72 | 469,298 | +0.23(+2.00%) |
Mar 21, 2022 | 10.97 | 11.59 | 10.93 | 11.49 | 539,536 | +0.45(+4.08%) |
Mar 18, 2022 | 11.73 | 11.73 | 11.01 | 11.04 | 1,620,758 | -0.70(-5.96%) |
Mar 17, 2022 | 11.07 | 11.74 | 11.07 | 11.74 | 845,267 | +0.60(+5.39%) |
Mar 16, 2022 | 10.89 | 11.14 | 10.73 | 11.14 | 621,302 | +0.29(+2.67%) |
Mar 15, 2022 | 10.80 | 10.91 | 10.72 | 10.85 | 257,670 | +0.08(+0.74%) |
Mar 14, 2022 | 10.85 | 10.92 | 10.67 | 10.77 | 384,925 | -0.01(-0.09%) |
Mar 11, 2022 | 10.91 | 11.09 | 10.74 | 10.78 | 340,261 | -0.04(-0.37%) |
Mar 10, 2022 | 10.57 | 10.86 | 10.52 | 10.82 | 527,339 | +0.06(+0.56%) |
Mar 09, 2022 | 10.46 | 10.80 | 10.40 | 10.76 | 522,746 | +0.43(+4.16%) |
Mar 08, 2022 | 10.35 | 10.57 | 10.21 | 10.33 | 327,706 | +0.08(+0.78%) |
Mar 07, 2022 | 10.76 | 10.77 | 10.14 | 10.25 | 381,723 | -0.42(-3.94%) |
Mar 04, 2022 | 10.64 | 10.71 | 10.53 | 10.67 | 368,621 | -0.09(-0.84%) |
Mar 03, 2022 | 11.00 | 11.11 | 10.72 | 10.76 | 412,630 | -0.26(-2.36%) |
Mar 02, 2022 | 10.70 | 11.05 | 10.70 | 11.02 | 542,585 | +0.34(+3.18%) |