Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.50 | 10.64 | 10.50 | 10.59 | 94,108 | +0.30(+2.94%) |
May 27, 2022 | 10.26 | 10.33 | 10.23 | 10.29 | 102,287 | -0.06(-0.55%) |
May 26, 2022 | 10.28 | 10.44 | 10.28 | 10.34 | 184,975 | +0.06(+0.55%) |
May 25, 2022 | 10.25 | 10.38 | 10.25 | 10.29 | 161,114 | -0.10(-1.00%) |
May 24, 2022 | 10.48 | 10.48 | 10.27 | 10.39 | 265,322 | -0.25(-2.31%) |
May 23, 2022 | 10.52 | 10.65 | 10.48 | 10.64 | 217,885 | +0.19(+1.81%) |
May 20, 2022 | 10.61 | 10.62 | 10.43 | 10.45 | 235,990 | -0.15(-1.43%) |
May 19, 2022 | 10.45 | 10.62 | 10.42 | 10.60 | 156,662 | -0.13(-1.23%) |
May 18, 2022 | 10.95 | 10.97 | 10.68 | 10.73 | 92,184 | -0.21(-1.90%) |
May 17, 2022 | 10.92 | 10.96 | 10.84 | 10.94 | 89,495 | +0.21(+1.94%) |
May 16, 2022 | 10.72 | 10.76 | 10.64 | 10.73 | 69,771 | -0.10(-0.96%) |
May 13, 2022 | 10.76 | 10.86 | 10.74 | 10.83 | 127,966 | +0.17(+1.60%) |
May 12, 2022 | 10.67 | 10.72 | 10.54 | 10.66 | 571,894 | -0.15(-1.40%) |
May 11, 2022 | 11.10 | 11.11 | 10.79 | 10.82 | 161,336 | -0.15(-1.38%) |
May 10, 2022 | 10.95 | 11.01 | 10.86 | 10.97 | 314,087 | -0.15(-1.36%) |
May 09, 2022 | 11.37 | 11.37 | 11.10 | 11.12 | 378,786 | -0.22(-1.92%) |
May 06, 2022 | 11.34 | 11.38 | 11.18 | 11.34 | 234,629 | +0.16(+1.44%) |
May 05, 2022 | 11.12 | 11.34 | 11.05 | 11.17 | 311,230 | +0.30(+2.78%) |
May 04, 2022 | 11.08 | 11.14 | 10.83 | 10.87 | 426,527 | -0.17(-1.54%) |
May 03, 2022 | 10.92 | 11.08 | 10.87 | 11.04 | 205,022 | -0.05(-0.43%) |
May 02, 2022 | 11.05 | 11.14 | 11.02 | 11.09 | 241,590 | +0.22(+2.00%) |
Apr 29, 2022 | 10.91 | 10.93 | 10.75 | 10.87 | 140,460 | +0.15(+1.41%) |
Apr 28, 2022 | 10.76 | 10.82 | 10.68 | 10.72 | 81,684 | +0.06(+0.53%) |
Apr 27, 2022 | 10.49 | 10.67 | 10.47 | 10.66 | 150,084 | +0.20(+1.90%) |
Apr 26, 2022 | 10.48 | 10.56 | 10.42 | 10.47 | 165,013 | -0.20(-1.86%) |
Apr 25, 2022 | 10.64 | 10.69 | 10.51 | 10.66 | 316,159 | -0.24(-2.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.81 | 10.90 | 260,588 | -0.03(-0.26%) |
Apr 21, 2022 | 10.82 | 11.04 | 10.82 | 10.93 | 984,032 | +0.21(+1.94%) |
Apr 20, 2022 | 10.87 | 10.89 | 10.69 | 10.72 | 207,852 | -0.28(-2.58%) |
Apr 19, 2022 | 10.92 | 11.01 | 10.87 | 11.00 | 275,216 | +0.21(+1.93%) |
Apr 18, 2022 | 10.69 | 10.80 | 10.67 | 10.80 | 363,036 | +0.07(+0.62%) |
Apr 14, 2022 | 10.46 | 10.73 | 10.45 | 10.73 | 147,307 | +0.31(+2.99%) |
Apr 13, 2022 | 10.41 | 10.44 | 10.25 | 10.42 | 242,164 | -0.08(-0.72%) |
Apr 12, 2022 | 10.47 | 10.57 | 10.35 | 10.49 | 300,627 | -0.15(-1.42%) |
Apr 11, 2022 | 10.62 | 10.68 | 10.57 | 10.64 | 373,220 | +0.14(+1.35%) |
Apr 08, 2022 | 10.51 | 10.54 | 10.43 | 10.50 | 239,752 | +0.18(+1.74%) |
Apr 07, 2022 | 10.32 | 10.39 | 10.25 | 10.32 | 188,101 | +0.07(+0.65%) |
Apr 06, 2022 | 10.32 | 10.35 | 10.17 | 10.26 | 403,807 | +0.12(+1.21%) |
Apr 05, 2022 | 9.889 | 10.17 | 9.888 | 10.13 | 161,714 | +0.32(+3.28%) |
Apr 04, 2022 | 9.766 | 9.860 | 9.747 | 9.813 | 49,337 | +0.02(+0.19%) |
Apr 01, 2022 | 9.860 | 9.898 | 9.690 | 9.794 | 86,544 | +0.18(+1.87%) |
Mar 31, 2022 | 9.624 | 9.635 | 9.555 | 9.615 | 57,328 | -0.03(-0.29%) |
Mar 30, 2022 | 9.794 | 9.850 | 9.633 | 9.643 | 82,644 | -0.13(-1.35%) |
Mar 29, 2022 | 9.860 | 9.908 | 9.737 | 9.775 | 166,802 | -0.15(-1.52%) |
Mar 28, 2022 | 9.927 | 9.964 | 9.823 | 9.927 | 103,511 | -0.06(-0.57%) |
Mar 25, 2022 | 9.804 | 10.01 | 9.804 | 9.983 | 191,990 | +0.33(+3.43%) |
Mar 24, 2022 | 9.690 | 9.690 | 9.610 | 9.652 | 134,092 | +0.09(+0.99%) |
Mar 23, 2022 | 9.681 | 9.709 | 9.539 | 9.558 | 118,600 | -0.19(-1.94%) |
Mar 22, 2022 | 9.690 | 9.756 | 9.681 | 9.747 | 222,669 | +0.18(+1.88%) |
Mar 21, 2022 | 9.407 | 9.586 | 9.369 | 9.567 | 254,941 | +0.35(+3.79%) |
Mar 18, 2022 | 9.274 | 9.274 | 9.180 | 9.217 | 103,482 | -0.08(-0.81%) |
Mar 17, 2022 | 9.217 | 9.340 | 9.170 | 9.293 | 129,889 | +0.05(+0.51%) |
Mar 16, 2022 | 9.227 | 9.407 | 9.199 | 9.246 | 210,499 | +0.06(+0.62%) |
Mar 15, 2022 | 9.038 | 9.217 | 9.019 | 9.189 | 250,676 | +0.00(+0.00%) |
Mar 14, 2022 | 9.066 | 9.189 | 9.028 | 9.189 | 263,723 | +0.33(+3.74%) |
Mar 11, 2022 | 8.887 | 8.924 | 8.830 | 8.858 | 253,942 | +0.02(+0.21%) |
Mar 10, 2022 | 8.802 | 8.887 | 8.839 | 151,786 | +0.11(+1.30%) | |
Mar 09, 2022 | 8.679 | 8.745 | 8.660 | 8.726 | 139,166 | +0.15(+1.76%) |
Mar 08, 2022 | 8.556 | 8.594 | 8.508 | 8.575 | 81,334 | +0.18(+2.14%) |
Mar 07, 2022 | 8.404 | 8.433 | 8.289 | 8.395 | 124,148 | +0.08(+0.91%) |
Mar 04, 2022 | 8.348 | 8.367 | 8.244 | 8.319 | 199,520 | -0.23(-2.72%) |
Mar 03, 2022 | 8.603 | 8.650 | 8.518 | 8.552 | 114,005 | -0.12(-1.35%) |
Mar 02, 2022 | 8.442 | 8.669 | 8.423 | 8.669 | 96,366 | +0.38(+4.56%) |