Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.77 | 11.86 | 11.51 | 11.71 | 128,103 | -0.09(-0.76%) |
May 27, 2022 | 11.65 | 11.84 | 11.65 | 11.80 | 58,800 | +0.30(+2.61%) |
May 26, 2022 | 11.17 | 11.70 | 11.17 | 11.50 | 91,969 | +0.08(+0.70%) |
May 25, 2022 | 11.01 | 11.45 | 11.01 | 11.42 | 137,536 | +0.44(+4.01%) |
May 24, 2022 | 10.85 | 11.00 | 10.80 | 10.98 | 35,822 | -0.02(-0.18%) |
May 23, 2022 | 11.14 | 11.14 | 10.85 | 11.00 | 36,205 | +0.00(+0.00%) |
May 20, 2022 | 11.01 | 11.14 | 10.90 | 11.00 | 23,833 | +0.02(+0.18%) |
May 19, 2022 | 11.10 | 11.35 | 10.82 | 10.98 | 124,380 | -0.23(-2.05%) |
May 18, 2022 | 10.95 | 11.43 | 10.95 | 11.21 | 74,477 | +0.20(+1.82%) |
May 17, 2022 | 10.81 | 11.09 | 10.76 | 11.01 | 112,646 | +0.50(+4.76%) |
May 16, 2022 | 10.53 | 10.65 | 10.38 | 10.51 | 102,942 | -0.07(-0.66%) |
May 13, 2022 | 10.54 | 10.80 | 10.41 | 10.58 | 120,523 | +0.22(+2.12%) |
May 12, 2022 | 10.01 | 10.38 | 9.990 | 10.36 | 56,974 | +0.30(+2.98%) |
May 11, 2022 | 10.23 | 10.43 | 10.05 | 10.06 | 46,431 | -0.28(-2.71%) |
May 10, 2022 | 10.58 | 10.58 | 10.06 | 10.34 | 99,819 | -0.06(-0.58%) |
May 09, 2022 | 10.85 | 10.85 | 10.37 | 10.40 | 121,610 | -0.53(-4.85%) |
May 06, 2022 | 11.06 | 11.06 | 10.74 | 10.93 | 81,923 | -0.04(-0.36%) |
May 05, 2022 | 11.05 | 11.13 | 10.83 | 10.97 | 50,399 | -0.20(-1.79%) |
May 04, 2022 | 11.10 | 11.25 | 10.87 | 11.17 | 52,579 | +0.20(+1.82%) |
May 03, 2022 | 10.93 | 11.26 | 10.89 | 10.97 | 93,072 | +0.11(+1.01%) |
May 02, 2022 | 10.59 | 11.01 | 10.50 | 10.86 | 117,523 | +0.36(+3.43%) |
Apr 29, 2022 | 11.22 | 11.26 | 10.50 | 10.50 | 85,577 | -0.80(-7.08%) |
Apr 28, 2022 | 11.31 | 11.39 | 11.19 | 11.30 | 75,372 | +0.01(+0.09%) |
Apr 27, 2022 | 11.24 | 11.35 | 11.10 | 11.29 | 74,265 | +0.13(+1.16%) |
Apr 26, 2022 | 11.31 | 11.39 | 11.16 | 11.16 | 64,834 | -0.21(-1.85%) |
Apr 25, 2022 | 11.21 | 11.44 | 11.12 | 11.37 | 130,269 | +0.14(+1.25%) |
Apr 22, 2022 | 11.42 | 11.42 | 11.12 | 11.23 | 50,226 | -0.18(-1.58%) |
Apr 21, 2022 | 11.43 | 11.63 | 11.36 | 11.41 | 75,057 | +0.01(+0.09%) |
Apr 20, 2022 | 11.70 | 11.70 | 11.34 | 11.40 | 40,159 | -0.19(-1.64%) |
Apr 19, 2022 | 11.17 | 11.60 | 10.93 | 11.59 | 115,416 | +0.51(+4.60%) |
Apr 18, 2022 | 11.63 | 11.63 | 11.07 | 11.08 | 93,402 | -0.52(-4.48%) |
Apr 14, 2022 | 11.79 | 11.85 | 11.56 | 11.60 | 57,643 | -0.21(-1.78%) |
Apr 13, 2022 | 11.70 | 12.12 | 11.53 | 11.81 | 171,302 | +0.19(+1.64%) |
Apr 12, 2022 | 11.40 | 11.73 | 11.25 | 11.62 | 125,948 | +0.40(+3.57%) |
Apr 11, 2022 | 11.40 | 11.55 | 11.19 | 11.22 | 53,825 | -0.18(-1.58%) |
Apr 08, 2022 | 11.40 | 11.58 | 11.40 | 11.40 | 33,416 | -0.06(-0.52%) |
Apr 07, 2022 | 11.40 | 11.52 | 11.38 | 11.46 | 35,877 | +0.04(+0.35%) |
Apr 06, 2022 | 11.46 | 11.63 | 11.40 | 11.42 | 108,992 | -0.19(-1.64%) |
Apr 05, 2022 | 11.42 | 11.83 | 11.29 | 11.61 | 82,184 | +0.23(+2.02%) |
Apr 04, 2022 | 11.40 | 11.51 | 11.25 | 11.38 | 139,038 | +0.09(+0.80%) |
Apr 01, 2022 | 11.21 | 11.38 | 11.10 | 11.29 | 121,301 | +0.21(+1.90%) |
Mar 31, 2022 | 11.12 | 11.24 | 11.04 | 11.08 | 83,476 | +0.03(+0.27%) |
Mar 30, 2022 | 10.99 | 11.25 | 10.98 | 11.05 | 110,399 | +0.03(+0.27%) |
Mar 29, 2022 | 10.53 | 11.14 | 10.50 | 11.02 | 257,903 | +0.65(+6.27%) |
Mar 28, 2022 | 10.41 | 10.63 | 10.25 | 10.37 | 94,775 | -0.13(-1.24%) |
Mar 25, 2022 | 10.45 | 10.52 | 10.20 | 10.50 | 82,295 | +0.02(+0.19%) |
Mar 24, 2022 | 10.29 | 10.52 | 10.25 | 10.48 | 78,101 | +0.23(+2.24%) |
Mar 23, 2022 | 10.21 | 10.47 | 10.06 | 10.25 | 95,060 | -0.08(-0.77%) |
Mar 22, 2022 | 10.38 | 10.58 | 10.23 | 10.33 | 40,169 | -0.08(-0.77%) |
Mar 21, 2022 | 10.77 | 10.93 | 10.29 | 10.41 | 120,723 | -0.47(-4.32%) |
Mar 18, 2022 | 10.44 | 11.20 | 10.35 | 10.88 | 211,560 | +0.38(+3.62%) |
Mar 17, 2022 | 10.20 | 10.75 | 9.995 | 10.50 | 356,237 | +0.23(+2.24%) |
Mar 16, 2022 | 9.950 | 10.31 | 9.950 | 10.27 | 431,775 | +0.48(+4.90%) |
Mar 15, 2022 | 10.50 | 10.50 | 9.210 | 9.790 | 367,491 | +0.02(+0.20%) |
Mar 14, 2022 | 10.11 | 10.50 | 9.675 | 9.770 | 215,935 | -0.34(-3.36%) |
Mar 11, 2022 | 10.44 | 10.77 | 10.06 | 10.11 | 143,893 | -0.16(-1.56%) |
Mar 10, 2022 | 10.60 | 10.62 | 10.24 | 10.27 | 84,187 | -0.43(-4.02%) |
Mar 09, 2022 | 10.37 | 10.89 | 10.37 | 10.70 | 157,294 | +0.51(+5.00%) |
Mar 08, 2022 | 10.15 | 10.47 | 10.04 | 10.19 | 208,691 | +0.08(+0.79%) |
Mar 07, 2022 | 10.56 | 10.61 | 10.06 | 10.11 | 133,870 | -0.52(-4.89%) |
Mar 04, 2022 | 10.51 | 10.69 | 10.40 | 10.63 | 271,014 | -0.05(-0.47%) |
Mar 03, 2022 | 11.00 | 11.01 | 10.58 | 10.68 | 120,204 | -0.24(-2.20%) |
Mar 02, 2022 | 11.20 | 11.32 | 10.80 | 10.92 | 339,519 | -0.24(-2.15%) |