Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.33 | 11.44 | 11.25 | 11.35 | 14,750 | -0.07(-0.61%) |
May 27, 2022 | 11.45 | 11.46 | 11.41 | 11.42 | 19,756 | +0.02(+0.16%) |
May 26, 2022 | 11.27 | 11.43 | 11.27 | 11.40 | 55,975 | +0.13(+1.16%) |
May 25, 2022 | 11.13 | 11.28 | 11.13 | 11.27 | 9,038 | +0.15(+1.34%) |
May 24, 2022 | 11.14 | 11.14 | 11.11 | 11.12 | 11,920 | +0.04(+0.34%) |
May 23, 2022 | 11.10 | 11.11 | 11.08 | 11.08 | 77,245 | +0.02(+0.17%) |
May 20, 2022 | 11.22 | 11.22 | 11.06 | 11.06 | 124,408 | -0.02(-0.17%) |
May 19, 2022 | 10.94 | 11.14 | 10.94 | 11.08 | 74,436 | +0.06(+0.52%) |
May 18, 2022 | 11.11 | 11.11 | 10.95 | 11.03 | 13,807 | -0.09(-0.85%) |
May 17, 2022 | 11.13 | 11.20 | 11.10 | 11.12 | 9,974 | -0.07(-0.58%) |
May 16, 2022 | 11.21 | 11.21 | 11.15 | 11.19 | 4,313 | -0.04(-0.33%) |
May 13, 2022 | 11.26 | 11.30 | 11.22 | 11.22 | 43,159 | +0.00(+0.02%) |
May 12, 2022 | 11.21 | 11.22 | 11.20 | 11.22 | 3,387 | +0.02(+0.17%) |
May 11, 2022 | 11.23 | 11.23 | 11.20 | 11.20 | 3,062 | +0.00(+0.00%) |
May 10, 2022 | 11.22 | 11.58 | 11.16 | 11.20 | 4,194 | +0.01(+0.08%) |
May 09, 2022 | 11.19 | 11.23 | 11.04 | 11.19 | 5,460 | -0.02(-0.17%) |
May 06, 2022 | 11.05 | 11.52 | 11.05 | 11.21 | 12,781 | +0.08(+0.75%) |
May 05, 2022 | 11.14 | 11.20 | 11.09 | 11.13 | 21,102 | -0.04(-0.33%) |
May 04, 2022 | 11.20 | 11.20 | 11.16 | 11.16 | 16,914 | -0.08(-0.69%) |
May 03, 2022 | 11.23 | 11.46 | 11.20 | 11.24 | 45,639 | -0.03(-0.22%) |
May 02, 2022 | 11.31 | 11.38 | 11.09 | 11.27 | 47,437 | -0.08(-0.70%) |
Apr 29, 2022 | 11.42 | 11.42 | 11.33 | 11.35 | 5,875 | -0.04(-0.37%) |
Apr 28, 2022 | 11.39 | 11.39 | 11.36 | 11.39 | 11,649 | -0.03(-0.24%) |
Apr 27, 2022 | 11.53 | 11.53 | 11.38 | 11.42 | 3,479 | -0.02(-0.16%) |
Apr 26, 2022 | 11.47 | 11.47 | 11.43 | 11.43 | 6,400 | -0.09(-0.81%) |
Apr 25, 2022 | 11.55 | 11.56 | 11.39 | 11.53 | 25,854 | -0.06(-0.48%) |
Apr 22, 2022 | 11.56 | 11.58 | 11.55 | 11.58 | 17,248 | +0.00(+0.00%) |
Apr 21, 2022 | 11.65 | 11.65 | 11.55 | 11.58 | 7,247 | -0.10(-0.88%) |
Apr 20, 2022 | 11.66 | 11.70 | 11.56 | 11.69 | 17,057 | -0.11(-0.96%) |
Apr 19, 2022 | 11.60 | 11.81 | 11.34 | 11.80 | 31,182 | -0.02(-0.14%) |
Apr 18, 2022 | 11.42 | 12.07 | 11.37 | 11.82 | 25,469 | +0.18(+1.52%) |
Apr 14, 2022 | 11.67 | 11.84 | 11.64 | 11.64 | 7,881 | -0.01(-0.06%) |
Apr 13, 2022 | 11.75 | 11.75 | 11.60 | 11.65 | 86,970 | -0.06(-0.48%) |
Apr 12, 2022 | 11.90 | 11.93 | 11.68 | 11.70 | 67,059 | -0.19(-1.64%) |
Apr 11, 2022 | 11.76 | 11.95 | 11.76 | 11.90 | 32,458 | -0.05(-0.39%) |
Apr 08, 2022 | 11.91 | 11.99 | 11.74 | 11.94 | 42,636 | -0.03(-0.22%) |
Apr 07, 2022 | 12.05 | 12.05 | 11.91 | 11.97 | 10,874 | +0.02(+0.14%) |
Apr 06, 2022 | 11.88 | 11.98 | 11.88 | 11.95 | 5,853 | -0.03(-0.23%) |
Apr 05, 2022 | 12.04 | 12.05 | 11.96 | 11.98 | 13,679 | -0.06(-0.54%) |
Apr 04, 2022 | 12.03 | 12.04 | 11.91 | 12.04 | 5,470 | +0.00(+0.00%) |
Apr 01, 2022 | 11.96 | 12.05 | 11.93 | 12.04 | 66,126 | +0.00(+0.00%) |
Mar 31, 2022 | 11.98 | 12.05 | 11.81 | 12.04 | 3,000 | +0.19(+1.64%) |
Mar 30, 2022 | 11.82 | 11.86 | 11.78 | 11.85 | 4,084 | +0.11(+0.95%) |
Mar 29, 2022 | 11.85 | 12.03 | 11.69 | 11.74 | 60,354 | -0.12(-1.02%) |
Mar 28, 2022 | 11.83 | 12.05 | 11.54 | 11.86 | 41,280 | -0.01(-0.08%) |
Mar 25, 2022 | 11.91 | 11.91 | 11.87 | 11.87 | 2,394 | -0.09(-0.72%) |
Mar 24, 2022 | 12.02 | 12.02 | 11.91 | 11.95 | 2,836 | -0.06(-0.52%) |
Mar 23, 2022 | 11.91 | 12.02 | 11.91 | 12.02 | 1,366 | +0.03(+0.27%) |
Mar 22, 2022 | 11.98 | 12.04 | 11.94 | 11.98 | 3,730 | -0.07(-0.58%) |
Mar 21, 2022 | 12.05 | 12.05 | 11.95 | 12.05 | 12,928 | +0.04(+0.31%) |
Mar 18, 2022 | 12.03 | 12.03 | 11.99 | 12.02 | 2,347 | -0.02(-0.15%) |
Mar 17, 2022 | 12.00 | 12.07 | 11.91 | 12.04 | 50,912 | +0.05(+0.39%) |
Mar 16, 2022 | 12.08 | 12.13 | 11.91 | 11.99 | 106,930 | -0.14(-1.15%) |
Mar 15, 2022 | 12.13 | 12.13 | 11.99 | 12.13 | 6,460 | -0.01(-0.06%) |
Mar 14, 2022 | 12.19 | 12.19 | 12.05 | 12.13 | 2,057 | -0.06(-0.46%) |
Mar 10, 2022 | 12.19 | 2 | +0.00(+0.00%) | |||
Mar 09, 2022 | 12.38 | 12.38 | 12.16 | 12.19 | 1,708 | -0.10(-0.83%) |
Mar 08, 2022 | 12.29 | 12.29 | 12.16 | 12.29 | 3,832 | +0.00(+0.00%) |
Mar 07, 2022 | 12.30 | 12.32 | 12.10 | 12.29 | 12,739 | -0.19(-1.48%) |
Mar 04, 2022 | 12.43 | 12.48 | 12.43 | 12.48 | 368 | -0.03(-0.22%) |
Mar 03, 2022 | 12.50 | 12.57 | 12.50 | 12.50 | 240,087 | -0.00(-0.04%) |
Mar 02, 2022 | 12.55 | 12.63 | 12.49 | 12.51 | 8,799 | -0.07(-0.55%) |