Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.60 | 10.65 | 10.37 | 10.40 | 407,027 | -0.31(-2.89%) |
May 27, 2022 | 10.65 | 10.76 | 10.65 | 10.71 | 268,227 | +0.06(+0.56%) |
May 26, 2022 | 10.55 | 10.72 | 10.54 | 10.65 | 344,379 | +0.06(+0.57%) |
May 25, 2022 | 10.55 | 10.62 | 10.51 | 10.59 | 142,852 | -0.04(-0.38%) |
May 24, 2022 | 10.72 | 10.73 | 10.56 | 10.63 | 185,159 | -0.09(-0.84%) |
May 23, 2022 | 10.73 | 10.74 | 10.66 | 10.72 | 413,935 | +0.03(+0.28%) |
May 20, 2022 | 10.70 | 10.72 | 10.64 | 10.69 | 234,857 | -0.04(-0.37%) |
May 19, 2022 | 10.67 | 10.78 | 10.60 | 10.73 | 1,121,668 | -0.04(-0.37%) |
May 18, 2022 | 10.94 | 10.94 | 10.71 | 10.77 | 367,631 | -0.23(-2.09%) |
May 17, 2022 | 10.95 | 11.03 | 10.91 | 11.00 | 504,230 | +0.00(+0.00%) |
May 16, 2022 | 10.85 | 11.00 | 10.85 | 11.00 | 1,170,936 | +0.33(+3.09%) |
May 13, 2022 | 10.63 | 10.69 | 10.57 | 10.67 | 340,653 | +0.05(+0.47%) |
May 12, 2022 | 10.51 | 10.65 | 10.41 | 10.62 | 789,423 | +0.15(+1.43%) |
May 11, 2022 | 10.41 | 10.53 | 10.41 | 10.47 | 275,273 | +0.11(+1.06%) |
May 10, 2022 | 10.40 | 10.43 | 10.36 | 10.36 | 203,328 | +0.02(+0.19%) |
May 09, 2022 | 10.53 | 10.57 | 10.32 | 10.34 | 713,836 | -0.23(-2.18%) |
May 06, 2022 | 10.70 | 10.72 | 10.52 | 10.57 | 372,068 | -0.13(-1.21%) |
May 05, 2022 | 10.74 | 10.75 | 10.65 | 10.70 | 424,239 | -0.03(-0.28%) |
May 04, 2022 | 10.64 | 10.73 | 10.61 | 10.73 | 426,026 | +0.16(+1.51%) |
May 03, 2022 | 10.54 | 10.66 | 10.54 | 10.57 | 237,374 | -0.05(-0.47%) |
May 02, 2022 | 10.52 | 10.65 | 10.52 | 10.62 | 450,173 | -0.03(-0.28%) |
Apr 29, 2022 | 10.64 | 10.78 | 10.64 | 10.65 | 255,521 | -0.12(-1.11%) |
Apr 28, 2022 | 10.63 | 10.77 | 10.63 | 10.77 | 272,581 | +0.11(+1.03%) |
Apr 27, 2022 | 10.56 | 10.70 | 10.56 | 10.66 | 275,806 | +0.05(+0.47%) |
Apr 26, 2022 | 10.63 | 10.65 | 10.51 | 10.61 | 626,073 | +0.06(+0.57%) |
Apr 25, 2022 | 10.51 | 10.55 | 10.41 | 10.55 | 429,666 | -0.03(-0.28%) |
Apr 22, 2022 | 10.72 | 10.72 | 10.59 | 10.58 | 323,023 | -0.06(-0.56%) |
Apr 21, 2022 | 10.73 | 10.77 | 10.61 | 10.64 | 216,941 | -0.08(-0.75%) |
Apr 20, 2022 | 10.72 | 10.74 | 10.61 | 10.72 | 207,985 | +0.06(+0.56%) |
Apr 19, 2022 | 10.74 | 10.75 | 10.62 | 10.66 | 563,058 | -0.18(-1.66%) |
Apr 18, 2022 | 10.73 | 10.89 | 10.73 | 10.84 | 661,619 | +0.18(+1.69%) |
Apr 14, 2022 | 10.70 | 10.71 | 10.60 | 10.66 | 274,211 | +0.00(+0.00%) |
Apr 13, 2022 | 10.55 | 10.69 | 10.52 | 10.66 | 377,473 | +0.08(+0.76%) |
Apr 12, 2022 | 10.53 | 10.59 | 10.50 | 10.58 | 444,983 | +0.11(+1.05%) |
Apr 11, 2022 | 10.45 | 10.47 | 10.37 | 10.47 | 406,151 | +0.07(+0.67%) |
Apr 08, 2022 | 10.30 | 10.40 | 10.26 | 10.40 | 286,784 | +0.17(+1.66%) |
Apr 07, 2022 | 10.20 | 10.24 | 10.18 | 10.23 | 139,651 | +0.03(+0.29%) |
Apr 06, 2022 | 10.23 | 10.24 | 10.16 | 10.20 | 180,815 | -0.04(-0.39%) |
Apr 05, 2022 | 10.23 | 10.33 | 10.21 | 10.24 | 232,720 | +0.05(+0.49%) |
Apr 04, 2022 | 10.16 | 10.20 | 10.13 | 10.19 | 269,194 | +0.13(+1.29%) |
Apr 01, 2022 | 10.16 | 10.18 | 10.02 | 10.06 | 243,861 | -0.06(-0.59%) |
Mar 31, 2022 | 10.21 | 10.31 | 10.10 | 10.12 | 414,376 | -0.11(-1.08%) |
Mar 30, 2022 | 10.17 | 10.27 | 10.15 | 10.23 | 309,624 | +0.14(+1.39%) |
Mar 29, 2022 | 10.06 | 10.13 | 9.920 | 10.09 | 685,076 | -0.17(-1.66%) |
Mar 28, 2022 | 10.35 | 10.35 | 10.20 | 10.26 | 545,504 | -0.14(-1.35%) |
Mar 25, 2022 | 10.33 | 10.43 | 10.29 | 10.40 | 390,282 | +0.13(+1.27%) |
Mar 24, 2022 | 10.35 | 10.35 | 10.24 | 10.27 | 308,004 | -0.13(-1.25%) |
Mar 23, 2022 | 10.47 | 10.49 | 10.32 | 10.40 | 936,118 | +0.07(+0.68%) |
Mar 22, 2022 | 10.38 | 10.39 | 10.27 | 10.33 | 432,926 | -0.02(-0.19%) |
Mar 21, 2022 | 10.27 | 10.42 | 10.27 | 10.35 | 941,760 | +0.21(+2.07%) |
Mar 18, 2022 | 10.17 | 10.17 | 10.06 | 10.14 | 308,307 | -0.03(-0.29%) |
Mar 17, 2022 | 9.970 | 10.17 | 9.970 | 10.17 | 556,060 | +0.25(+2.52%) |
Mar 16, 2022 | 10.16 | 10.18 | 9.850 | 9.920 | 418,770 | -0.24(-2.36%) |
Mar 15, 2022 | 9.970 | 10.18 | 9.960 | 10.16 | 238,885 | +0.12(+1.20%) |
Mar 14, 2022 | 10.11 | 10.19 | 10.00 | 10.04 | 431,694 | -0.12(-1.18%) |
Mar 11, 2022 | 9.970 | 10.19 | 9.960 | 10.16 | 259,614 | +0.11(+1.09%) |
Mar 10, 2022 | 10.19 | 10.21 | 10.02 | 10.05 | 184,494 | -0.05(-0.50%) |
Mar 09, 2022 | 10.23 | 10.30 | 10.02 | 10.10 | 406,174 | -0.14(-1.37%) |
Mar 08, 2022 | 10.34 | 10.44 | 9.940 | 10.24 | 623,204 | -0.08(-0.78%) |
Mar 07, 2022 | 10.45 | 10.47 | 10.25 | 10.32 | 692,985 | -0.01(-0.10%) |
Mar 04, 2022 | 10.60 | 11.00 | 10.10 | 10.33 | 920,429 | +0.01(+0.10%) |
Mar 03, 2022 | 10.00 | 10.46 | 10.00 | 10.32 | 500,281 | +0.38(+3.82%) |
Mar 02, 2022 | 10.05 | 10.11 | 9.880 | 9.940 | 302,696 | +0.01(+0.10%) |