Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.60 | 10.60 | 10.47 | 10.60 | 4,398 | +0.24(+2.36%) |
May 27, 2022 | 10.52 | 10.55 | 10.36 | 10.36 | 8,966 | -0.28(-2.64%) |
May 26, 2022 | 10.60 | 10.64 | 10.52 | 10.64 | 8,016 | -0.06(-0.54%) |
May 25, 2022 | 10.75 | 10.77 | 10.70 | 10.70 | 9,818 | +0.06(+0.53%) |
May 24, 2022 | 11.07 | 11.27 | 10.64 | 10.64 | 42,953 | -0.49(-4.42%) |
May 23, 2022 | 11.44 | 11.44 | 11.04 | 11.14 | 10,857 | -0.26(-2.29%) |
May 20, 2022 | 11.36 | 11.67 | 11.36 | 11.40 | 8,088 | -0.02(-0.15%) |
May 19, 2022 | 11.53 | 11.67 | 11.41 | 11.41 | 11,991 | -0.14(-1.25%) |
May 18, 2022 | 11.14 | 11.56 | 11.13 | 11.56 | 17,117 | +0.36(+3.19%) |
May 17, 2022 | 11.37 | 11.59 | 11.20 | 11.20 | 10,846 | -0.24(-2.10%) |
May 16, 2022 | 11.42 | 11.50 | 11.35 | 11.44 | 3,365 | -0.10(-0.86%) |
May 13, 2022 | 11.52 | 11.86 | 11.52 | 11.54 | 5,542 | -0.21(-1.79%) |
May 12, 2022 | 11.62 | 12.02 | 11.62 | 11.75 | 5,799 | +0.13(+1.16%) |
May 11, 2022 | 11.67 | 11.73 | 11.26 | 11.62 | 23,655 | -0.09(-0.74%) |
May 10, 2022 | 11.28 | 11.79 | 11.20 | 11.70 | 5,315 | +0.23(+2.02%) |
May 09, 2022 | 11.69 | 11.69 | 11.32 | 11.47 | 33,799 | +0.15(+1.36%) |
May 06, 2022 | 11.54 | 11.54 | 11.20 | 11.32 | 19,208 | -0.16(-1.43%) |
May 05, 2022 | 11.17 | 11.62 | 11.17 | 11.48 | 9,609 | +0.32(+2.86%) |
May 04, 2022 | 11.50 | 11.51 | 11.15 | 11.16 | 14,824 | -0.56(-4.78%) |
May 03, 2022 | 11.40 | 11.76 | 11.38 | 11.72 | 9,271 | -0.14(-1.21%) |
May 02, 2022 | 11.67 | 12.10 | 11.46 | 11.87 | 42,386 | +0.24(+2.08%) |
Apr 29, 2022 | 11.18 | 11.63 | 11.11 | 11.63 | 26,063 | +0.63(+5.77%) |
Apr 28, 2022 | 11.20 | 11.20 | 10.93 | 10.99 | 12,674 | -0.18(-1.62%) |
Apr 27, 2022 | 11.00 | 11.23 | 10.93 | 11.17 | 9,122 | +0.08(+0.69%) |
Apr 26, 2022 | 10.89 | 11.11 | 10.76 | 11.10 | 27,125 | +0.17(+1.54%) |
Apr 25, 2022 | 10.61 | 11.24 | 10.61 | 10.93 | 60,316 | +0.19(+1.75%) |
Apr 22, 2022 | 10.43 | 10.74 | 10.43 | 10.74 | 17,731 | +0.30(+2.86%) |
Apr 21, 2022 | 10.75 | 10.75 | 10.12 | 10.44 | 12,676 | +0.31(+3.04%) |
Apr 20, 2022 | 10.12 | 10.13 | 10.02 | 10.13 | 38,919 | -0.16(-1.55%) |
Apr 19, 2022 | 10.42 | 10.42 | 10.23 | 10.29 | 21,758 | -0.26(-2.51%) |
Apr 18, 2022 | 10.30 | 10.56 | 10.29 | 10.56 | 29,252 | +0.25(+2.45%) |
Apr 14, 2022 | 10.27 | 10.32 | 10.20 | 10.30 | 11,246 | -0.01(-0.11%) |
Apr 13, 2022 | 10.25 | 10.44 | 10.25 | 10.32 | 11,505 | +0.03(+0.29%) |
Apr 12, 2022 | 10.39 | 10.44 | 10.17 | 10.29 | 39,065 | -0.09(-0.84%) |
Apr 11, 2022 | 10.59 | 10.59 | 10.11 | 10.37 | 63,596 | +0.29(+2.87%) |
Apr 08, 2022 | 10.12 | 10.25 | 10.02 | 10.08 | 26,079 | -0.06(-0.63%) |
Apr 07, 2022 | 10.25 | 10.35 | 10.13 | 10.15 | 15,929 | +0.00(+0.02%) |
Apr 06, 2022 | 10.60 | 10.60 | 10.15 | 10.15 | 35,022 | -0.38(-3.60%) |
Apr 05, 2022 | 10.57 | 10.57 | 10.29 | 10.53 | 16,788 | -0.11(-1.04%) |
Apr 04, 2022 | 10.70 | 10.79 | 10.62 | 10.64 | 7,398 | +0.08(+0.76%) |
Apr 01, 2022 | 10.87 | 10.87 | 10.49 | 10.56 | 30,351 | -0.19(-1.79%) |
Mar 31, 2022 | 10.73 | 10.75 | 10.61 | 10.75 | 16,449 | -0.02(-0.22%) |
Mar 30, 2022 | 10.91 | 10.91 | 10.77 | 10.77 | 3,340 | -0.17(-1.56%) |
Mar 29, 2022 | 11.10 | 11.16 | 10.94 | 10.94 | 9,728 | -0.21(-1.90%) |
Mar 28, 2022 | 11.43 | 11.43 | 11.15 | 11.15 | 8,988 | -0.13(-1.12%) |
Mar 25, 2022 | 11.50 | 11.58 | 11.28 | 11.28 | 28,294 | -0.35(-3.05%) |
Mar 24, 2022 | 11.71 | 11.71 | 11.61 | 11.64 | 2,015 | -0.23(-1.94%) |
Mar 23, 2022 | 11.94 | 11.98 | 11.77 | 11.87 | 23,278 | -0.04(-0.35%) |
Mar 22, 2022 | 11.94 | 12.01 | 11.85 | 11.91 | 7,517 | -0.02(-0.17%) |
Mar 21, 2022 | 12.37 | 12.37 | 11.89 | 11.93 | 9,428 | -0.11(-0.91%) |
Mar 18, 2022 | 12.01 | 12.09 | 12.01 | 12.04 | 12,192 | +0.15(+1.27%) |
Mar 17, 2022 | 11.90 | 11.90 | 11.76 | 11.89 | 907 | -0.08(-0.67%) |
Mar 16, 2022 | 12.11 | 12.23 | 11.96 | 11.97 | 6,081 | +0.05(+0.44%) |
Mar 15, 2022 | 12.08 | 12.08 | 11.89 | 11.92 | 2,667 | -0.32(-2.60%) |
Mar 14, 2022 | 12.44 | 12.44 | 12.06 | 12.23 | 16,441 | -0.00(-0.00%) |
Mar 11, 2022 | 11.98 | 12.23 | 11.98 | 12.23 | 1,724 | +0.14(+1.13%) |
Mar 10, 2022 | 12.50 | 12.51 | 12.09 | 12.10 | 8,121 | -0.20(-1.66%) |
Mar 09, 2022 | 12.11 | 12.35 | 12.09 | 12.30 | 34,195 | +0.14(+1.19%) |
Mar 08, 2022 | 11.71 | 12.17 | 11.71 | 12.16 | 19,714 | +0.36(+3.02%) |
Mar 07, 2022 | 11.99 | 12.10 | 11.76 | 11.80 | 15,253 | -0.27(-2.24%) |
Mar 04, 2022 | 12.58 | 12.58 | 12.05 | 12.07 | 9,597 | -0.52(-4.10%) |
Mar 03, 2022 | 12.84 | 12.84 | 12.54 | 12.59 | 5,380 | -0.43(-3.31%) |
Mar 02, 2022 | 13.19 | 13.19 | 12.99 | 13.02 | 5,642 | -0.35(-2.63%) |