Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.65 | 10.65 | 10.57 | 10.61 | 6,693 | -0.05(-0.44%) |
May 27, 2022 | 10.62 | 10.68 | 10.57 | 10.66 | 37,020 | +0.10(+0.90%) |
May 26, 2022 | 10.48 | 10.57 | 10.48 | 10.56 | 13,405 | +0.09(+0.87%) |
May 25, 2022 | 10.39 | 10.49 | 10.39 | 10.47 | 56,726 | +0.08(+0.75%) |
May 24, 2022 | 10.30 | 10.39 | 10.26 | 10.39 | 13,133 | +0.04(+0.42%) |
May 23, 2022 | 10.30 | 10.36 | 10.26 | 10.35 | 20,397 | +0.10(+0.97%) |
May 20, 2022 | 10.38 | 10.38 | 10.17 | 10.25 | 14,223 | +0.03(+0.30%) |
May 19, 2022 | 10.26 | 10.31 | 10.22 | 10.22 | 7,183 | -0.10(-0.92%) |
May 18, 2022 | 10.46 | 10.46 | 10.30 | 10.31 | 11,402 | -0.17(-1.61%) |
May 17, 2022 | 10.53 | 10.53 | 10.43 | 10.48 | 17,937 | +0.05(+0.46%) |
May 16, 2022 | 10.43 | 10.44 | 10.36 | 10.44 | 27,063 | +0.12(+1.17%) |
May 13, 2022 | 10.27 | 10.38 | 10.27 | 10.31 | 13,723 | +0.16(+1.53%) |
May 12, 2022 | 10.16 | 10.23 | 10.11 | 10.16 | 24,637 | -0.10(-1.01%) |
May 11, 2022 | 10.31 | 10.37 | 10.26 | 10.26 | 5,049 | -0.05(-0.46%) |
May 10, 2022 | 10.36 | 10.43 | 10.24 | 10.31 | 62,027 | -0.03(-0.29%) |
May 09, 2022 | 10.45 | 10.45 | 10.26 | 10.34 | 16,305 | -0.12(-1.16%) |
May 06, 2022 | 10.49 | 10.57 | 10.44 | 10.46 | 12,003 | -0.13(-1.19%) |
May 05, 2022 | 10.83 | 10.83 | 10.53 | 10.59 | 32,034 | -0.18(-1.65%) |
May 04, 2022 | 10.60 | 10.76 | 10.49 | 10.76 | 40,040 | +0.23(+2.14%) |
May 03, 2022 | 10.54 | 10.63 | 10.53 | 10.54 | 32,102 | +0.02(+0.14%) |
May 02, 2022 | 10.60 | 10.60 | 10.45 | 10.52 | 13,580 | -0.07(-0.63%) |
Apr 29, 2022 | 10.69 | 10.74 | 10.59 | 10.59 | 10,593 | -0.20(-1.83%) |
Apr 28, 2022 | 10.74 | 10.81 | 10.66 | 10.79 | 33,559 | +0.15(+1.46%) |
Apr 27, 2022 | 10.69 | 10.74 | 10.62 | 10.63 | 29,500 | -0.01(-0.08%) |
Apr 26, 2022 | 10.76 | 10.76 | 10.59 | 10.64 | 19,312 | -0.13(-1.24%) |
Apr 25, 2022 | 10.75 | 10.79 | 10.59 | 10.78 | 27,721 | +0.00(+0.04%) |
Apr 22, 2022 | 10.85 | 10.87 | 10.77 | 10.77 | 12,062 | -0.15(-1.42%) |
Apr 21, 2022 | 11.10 | 11.10 | 10.91 | 10.93 | 12,184 | -0.15(-1.32%) |
Apr 20, 2022 | 11.06 | 11.07 | 10.97 | 11.07 | 25,276 | +0.13(+1.16%) |
Apr 19, 2022 | 10.99 | 10.99 | 10.90 | 10.95 | 17,783 | -0.02(-0.14%) |
Apr 18, 2022 | 10.87 | 10.97 | 10.87 | 10.96 | 29,264 | +0.03(+0.24%) |
Apr 14, 2022 | 10.97 | 11.08 | 10.93 | 10.93 | 23,869 | -0.07(-0.63%) |
Apr 13, 2022 | 10.87 | 11.01 | 10.87 | 11.00 | 18,281 | +0.07(+0.63%) |
Apr 12, 2022 | 11.00 | 11.01 | 10.89 | 10.93 | 26,788 | +0.02(+0.19%) |
Apr 11, 2022 | 11.04 | 11.06 | 10.91 | 10.91 | 33,492 | -0.12(-1.12%) |
Apr 08, 2022 | 11.06 | 11.08 | 10.99 | 11.04 | 20,874 | +0.00(+0.00%) |
Apr 07, 2022 | 11.03 | 11.07 | 10.99 | 11.04 | 20,446 | -0.05(-0.47%) |
Apr 06, 2022 | 11.02 | 11.09 | 10.99 | 11.09 | 26,225 | -0.02(-0.15%) |
Apr 05, 2022 | 11.14 | 11.18 | 11.06 | 11.11 | 42,669 | -0.07(-0.65%) |
Apr 04, 2022 | 11.22 | 11.22 | 11.10 | 11.18 | 53,148 | +0.06(+0.54%) |
Apr 01, 2022 | 11.14 | 11.14 | 11.04 | 11.12 | 31,648 | -0.03(-0.26%) |
Mar 31, 2022 | 11.12 | 11.16 | 11.11 | 11.15 | 9,099 | +0.05(+0.49%) |
Mar 30, 2022 | 11.16 | 11.16 | 11.08 | 11.09 | 10,012 | -0.03(-0.31%) |
Mar 29, 2022 | 11.04 | 11.16 | 11.04 | 11.13 | 20,234 | +0.10(+0.90%) |
Mar 28, 2022 | 10.90 | 11.07 | 10.90 | 11.03 | 46,691 | +0.11(+0.99%) |
Mar 25, 2022 | 10.85 | 10.97 | 10.85 | 10.92 | 24,699 | +0.07(+0.62%) |
Mar 24, 2022 | 10.78 | 10.89 | 10.78 | 10.85 | 25,503 | +0.08(+0.71%) |
Mar 23, 2022 | 10.74 | 10.87 | 10.57 | 10.78 | 73,989 | -0.04(-0.39%) |
Mar 22, 2022 | 10.91 | 10.92 | 10.76 | 10.82 | 178,267 | -0.05(-0.47%) |
Mar 21, 2022 | 10.93 | 10.93 | 10.86 | 10.87 | 11,561 | -0.03(-0.24%) |
Mar 18, 2022 | 10.93 | 10.94 | 10.83 | 10.90 | 9,114 | +0.04(+0.37%) |
Mar 17, 2022 | 10.73 | 10.88 | 10.73 | 10.86 | 12,324 | +0.12(+1.14%) |
Mar 16, 2022 | 10.65 | 10.73 | 10.61 | 10.73 | 15,105 | +0.21(+1.95%) |
Mar 15, 2022 | 10.46 | 10.62 | 10.46 | 10.53 | 49,557 | +0.12(+1.14%) |
Mar 14, 2022 | 10.56 | 10.63 | 10.41 | 10.41 | 19,596 | -0.26(-2.40%) |
Mar 11, 2022 | 10.69 | 10.74 | 10.67 | 10.67 | 5,972 | -0.05(-0.48%) |
Mar 10, 2022 | 10.68 | 10.76 | 10.61 | 10.72 | 10,691 | +0.00(+0.00%) |
Mar 09, 2022 | 10.78 | 10.78 | 10.65 | 10.72 | 14,246 | +0.12(+1.13%) |
Mar 08, 2022 | 10.52 | 10.76 | 10.52 | 10.60 | 46,331 | +0.02(+0.16%) |
Mar 07, 2022 | 10.75 | 10.75 | 10.54 | 10.58 | 22,792 | -0.15(-1.40%) |
Mar 04, 2022 | 10.70 | 10.75 | 10.69 | 10.73 | 19,536 | -0.05(-0.46%) |
Mar 03, 2022 | 10.85 | 10.85 | 10.76 | 10.78 | 14,403 | -0.04(-0.41%) |
Mar 02, 2022 | 10.71 | 11.05 | 10.71 | 10.82 | 65,393 | +0.11(+1.03%) |