Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.94 | 11.05 | 10.87 | 11.01 | 4,934,222 | +0.03(+0.27%) |
May 27, 2022 | 10.85 | 10.99 | 10.79 | 10.98 | 3,455,086 | +0.16(+1.44%) |
May 26, 2022 | 10.65 | 10.86 | 10.65 | 10.82 | 4,726,559 | +0.25(+2.40%) |
May 25, 2022 | 10.36 | 10.58 | 10.36 | 10.57 | 4,183,166 | +0.13(+1.21%) |
May 24, 2022 | 10.45 | 10.51 | 10.23 | 10.44 | 4,964,576 | -0.07(-0.65%) |
May 23, 2022 | 10.43 | 10.65 | 10.42 | 10.51 | 6,128,605 | +0.16(+1.50%) |
May 20, 2022 | 10.53 | 10.59 | 10.15 | 10.36 | 5,296,678 | -0.12(-1.12%) |
May 19, 2022 | 10.45 | 10.61 | 10.43 | 10.47 | 4,896,611 | -0.10(-0.92%) |
May 18, 2022 | 10.85 | 10.91 | 10.54 | 10.57 | 5,670,163 | -0.35(-3.21%) |
May 17, 2022 | 10.80 | 10.93 | 10.75 | 10.92 | 5,852,732 | +0.24(+2.28%) |
May 16, 2022 | 10.59 | 10.75 | 10.44 | 10.68 | 4,851,960 | +0.10(+0.92%) |
May 13, 2022 | 10.29 | 10.60 | 10.29 | 10.58 | 7,728,395 | +0.38(+3.72%) |
May 12, 2022 | 10.40 | 10.41 | 10.02 | 10.20 | 8,800,910 | -0.24(-2.33%) |
May 11, 2022 | 10.64 | 10.81 | 10.43 | 10.44 | 6,794,138 | -0.18(-1.65%) |
May 10, 2022 | 10.75 | 10.91 | 10.48 | 10.62 | 7,959,831 | +0.05(+0.46%) |
May 09, 2022 | 10.74 | 10.80 | 10.44 | 10.57 | 8,422,738 | -0.27(-2.52%) |
May 06, 2022 | 11.03 | 11.07 | 10.76 | 10.84 | 8,563,180 | -0.19(-1.76%) |
May 05, 2022 | 11.23 | 11.30 | 10.85 | 11.04 | 8,119,525 | -0.40(-3.49%) |
May 04, 2022 | 11.21 | 11.45 | 11.07 | 11.44 | 8,526,920 | +0.20(+1.82%) |
May 03, 2022 | 10.67 | 11.27 | 10.62 | 11.23 | 19,324,002 | +1.06(+10.44%) |
May 02, 2022 | 10.13 | 10.29 | 9.937 | 10.17 | 9,745,472 | +0.04(+0.38%) |
Apr 29, 2022 | 10.30 | 10.38 | 10.10 | 10.13 | 6,674,260 | -0.17(-1.61%) |
Apr 28, 2022 | 10.02 | 10.35 | 9.995 | 10.30 | 4,744,244 | +0.35(+3.53%) |
Apr 27, 2022 | 9.868 | 10.08 | 9.810 | 9.946 | 4,449,282 | +0.13(+1.29%) |
Apr 26, 2022 | 10.08 | 10.16 | 9.820 | 9.820 | 6,233,825 | -0.28(-2.80%) |
Apr 25, 2022 | 10.03 | 10.14 | 9.810 | 10.10 | 5,662,504 | +0.01(+0.10%) |
Apr 22, 2022 | 10.33 | 10.35 | 10.08 | 10.09 | 3,685,621 | -0.26(-2.54%) |
Apr 21, 2022 | 10.47 | 10.56 | 10.31 | 10.36 | 3,422,258 | -0.08(-0.75%) |
Apr 20, 2022 | 10.22 | 10.47 | 10.22 | 10.43 | 2,829,331 | +0.21(+2.10%) |
Apr 19, 2022 | 10.51 | 10.56 | 10.19 | 10.22 | 5,324,570 | -0.25(-2.42%) |
Apr 18, 2022 | 10.33 | 10.52 | 10.33 | 10.47 | 3,097,745 | +0.09(+0.84%) |
Apr 14, 2022 | 10.31 | 10.41 | 10.28 | 10.38 | 3,651,791 | +0.13(+1.24%) |
Apr 13, 2022 | 10.10 | 10.27 | 10.05 | 10.26 | 3,570,289 | +0.18(+1.74%) |
Apr 12, 2022 | 10.06 | 10.23 | 10.01 | 10.08 | 4,001,861 | +0.03(+0.29%) |
Apr 11, 2022 | 10.04 | 10.24 | 10.01 | 10.05 | 4,070,083 | +0.00(+0.00%) |
Apr 08, 2022 | 9.985 | 10.15 | 9.888 | 10.05 | 4,029,832 | +0.07(+0.68%) |
Apr 07, 2022 | 10.11 | 10.16 | 9.829 | 9.985 | 6,488,430 | -0.13(-1.25%) |
Apr 06, 2022 | 10.35 | 10.37 | 10.08 | 10.11 | 6,789,925 | -0.28(-2.72%) |
Apr 05, 2022 | 10.61 | 10.68 | 10.35 | 10.39 | 4,507,235 | -0.19(-1.84%) |
Apr 04, 2022 | 10.58 | 10.62 | 10.43 | 10.59 | 6,628,949 | +0.03(+0.28%) |
Apr 01, 2022 | 10.50 | 10.56 | 10.39 | 10.56 | 6,490,821 | +0.11(+1.02%) |
Mar 31, 2022 | 10.61 | 10.65 | 10.44 | 10.45 | 7,213,225 | -0.16(-1.52%) |
Mar 30, 2022 | 10.66 | 10.72 | 10.56 | 10.61 | 6,100,374 | -0.10(-0.89%) |
Mar 29, 2022 | 10.38 | 10.71 | 10.38 | 10.71 | 7,817,883 | +0.42(+4.07%) |
Mar 28, 2022 | 10.36 | 10.36 | 10.15 | 10.29 | 5,432,769 | -0.04(-0.37%) |
Mar 25, 2022 | 10.22 | 10.36 | 10.21 | 10.33 | 7,683,805 | +0.14(+1.40%) |
Mar 24, 2022 | 10.13 | 10.20 | 10.02 | 10.19 | 3,968,519 | +0.08(+0.75%) |
Mar 23, 2022 | 10.23 | 10.28 | 10.09 | 10.11 | 4,097,622 | -0.10(-1.02%) |
Mar 22, 2022 | 10.15 | 10.33 | 10.15 | 10.21 | 7,118,397 | +0.15(+1.51%) |
Mar 21, 2022 | 10.21 | 10.26 | 10.01 | 10.06 | 4,492,483 | -0.14(-1.40%) |
Mar 18, 2022 | 9.920 | 10.23 | 9.901 | 10.21 | 14,323,887 | +0.24(+2.39%) |
Mar 17, 2022 | 9.977 | 10.03 | 9.925 | 9.967 | 3,002,398 | -0.08(-0.76%) |
Mar 16, 2022 | 9.958 | 10.13 | 9.829 | 10.04 | 5,002,732 | +0.18(+1.83%) |
Mar 15, 2022 | 9.729 | 9.882 | 9.720 | 9.863 | 3,889,171 | +0.13(+1.37%) |
Mar 14, 2022 | 9.853 | 9.897 | 9.634 | 9.729 | 4,289,465 | -0.03(-0.29%) |
Mar 11, 2022 | 9.882 | 9.905 | 9.729 | 9.758 | 2,503,244 | -0.08(-0.77%) |
Mar 10, 2022 | 9.710 | 9.863 | 9.644 | 9.834 | 3,488,277 | +0.02(+0.19%) |
Mar 09, 2022 | 9.786 | 9.967 | 9.772 | 9.815 | 4,891,515 | +0.22(+2.28%) |
Mar 08, 2022 | 9.425 | 9.772 | 9.415 | 9.596 | 5,335,015 | +0.14(+1.51%) |
Mar 07, 2022 | 9.682 | 9.696 | 9.453 | 9.453 | 6,253,991 | -0.26(-2.65%) |
Mar 04, 2022 | 9.758 | 9.806 | 9.625 | 9.710 | 4,593,013 | -0.21(-2.11%) |
Mar 03, 2022 | 10.04 | 10.10 | 9.825 | 9.920 | 3,850,476 | -0.06(-0.57%) |
Mar 02, 2022 | 9.682 | 10.02 | 9.682 | 9.977 | 5,352,931 | +0.34(+3.56%) |