Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.70 | 11.70 | 11.50 | 11.60 | 55,728 | +0.52(+4.65%) |
May 27, 2022 | 10.96 | 11.19 | 10.96 | 11.08 | 197,455 | +0.30(+2.83%) |
May 26, 2022 | 10.56 | 10.89 | 10.56 | 10.78 | 67,634 | +0.13(+1.27%) |
May 25, 2022 | 10.59 | 10.76 | 10.59 | 10.64 | 209,155 | -0.11(-1.02%) |
May 24, 2022 | 10.45 | 10.88 | 10.45 | 10.75 | 52,128 | +0.25(+2.38%) |
May 23, 2022 | 10.59 | 10.67 | 10.44 | 10.50 | 87,166 | -0.25(-2.33%) |
May 20, 2022 | 10.85 | 10.96 | 10.72 | 10.75 | 60,387 | +0.02(+0.19%) |
May 19, 2022 | 10.61 | 10.83 | 10.61 | 10.73 | 43,236 | +0.24(+2.29%) |
May 18, 2022 | 10.57 | 10.73 | 10.49 | 10.49 | 237,813 | -0.17(-1.64%) |
May 17, 2022 | 10.63 | 10.74 | 10.59 | 10.66 | 55,605 | +0.19(+1.86%) |
May 16, 2022 | 10.45 | 10.61 | 10.45 | 10.47 | 53,070 | -0.06(-0.57%) |
May 13, 2022 | 10.43 | 10.58 | 10.43 | 10.53 | 71,264 | +0.02(+0.23%) |
May 12, 2022 | 10.49 | 10.55 | 10.42 | 10.51 | 202,597 | -0.30(-2.82%) |
May 11, 2022 | 10.98 | 10.98 | 10.76 | 10.81 | 54,092 | -0.20(-1.82%) |
May 10, 2022 | 11.03 | 11.14 | 10.91 | 11.01 | 137,239 | -0.03(-0.27%) |
May 09, 2022 | 11.46 | 11.46 | 10.91 | 11.04 | 84,876 | -0.94(-7.85%) |
May 06, 2022 | 11.80 | 12.10 | 11.80 | 11.98 | 104,002 | +0.18(+1.53%) |
May 05, 2022 | 12.73 | 12.73 | 11.75 | 11.80 | 103,807 | -0.36(-2.96%) |
May 04, 2022 | 12.07 | 12.29 | 12.05 | 12.16 | 53,985 | +0.16(+1.33%) |
May 03, 2022 | 11.90 | 12.08 | 11.90 | 12.00 | 66,431 | +0.10(+0.84%) |
May 02, 2022 | 11.87 | 12.04 | 11.78 | 11.90 | 91,788 | -0.04(-0.34%) |
Apr 29, 2022 | 12.05 | 12.15 | 11.93 | 11.94 | 100,907 | -0.11(-0.91%) |
Apr 28, 2022 | 11.75 | 12.17 | 11.75 | 12.05 | 354,775 | +0.74(+6.54%) |
Apr 27, 2022 | 11.25 | 11.45 | 11.25 | 11.31 | 48,294 | +0.00(+0.00%) |
Apr 26, 2022 | 11.19 | 11.61 | 11.19 | 11.31 | 39,483 | +0.13(+1.16%) |
Apr 25, 2022 | 11.26 | 11.38 | 11.07 | 11.18 | 30,206 | -0.01(-0.05%) |
Apr 22, 2022 | 11.30 | 11.39 | 11.19 | 11.19 | 29,660 | -0.11(-1.01%) |
Apr 21, 2022 | 11.16 | 11.54 | 11.16 | 11.30 | 35,705 | +0.53(+4.92%) |
Apr 20, 2022 | 10.77 | 10.81 | 10.73 | 10.77 | 69,430 | +0.40(+3.86%) |
Apr 19, 2022 | 10.36 | 10.42 | 10.26 | 10.37 | 244,356 | -0.07(-0.67%) |
Apr 18, 2022 | 10.53 | 10.82 | 10.24 | 10.44 | 104,222 | -0.06(-0.57%) |
Apr 14, 2022 | 10.44 | 10.55 | 10.44 | 10.50 | 36,589 | -0.23(-2.14%) |
Apr 13, 2022 | 11.00 | 11.00 | 10.65 | 10.73 | 41,204 | +0.14(+1.32%) |
Apr 12, 2022 | 10.75 | 10.75 | 10.41 | 10.59 | 103,518 | +0.05(+0.47%) |
Apr 11, 2022 | 10.59 | 10.67 | 10.54 | 10.54 | 54,033 | -0.07(-0.66%) |
Apr 08, 2022 | 10.69 | 10.69 | 10.35 | 10.61 | 42,475 | +0.01(+0.14%) |
Apr 07, 2022 | 10.49 | 10.60 | 10.49 | 10.60 | 92,834 | -0.05(-0.52%) |
Apr 06, 2022 | 10.60 | 10.65 | 10.54 | 10.65 | 66,417 | -0.08(-0.75%) |
Apr 05, 2022 | 11.29 | 11.29 | 10.63 | 10.73 | 70,072 | -0.03(-0.28%) |
Apr 04, 2022 | 10.85 | 10.85 | 10.51 | 10.76 | 703,360 | -0.02(-0.19%) |
Apr 01, 2022 | 10.56 | 11.25 | 10.56 | 10.78 | 380,148 | -0.19(-1.73%) |
Mar 31, 2022 | 10.60 | 11.29 | 10.60 | 10.97 | 134,758 | +0.07(+0.64%) |
Mar 30, 2022 | 10.79 | 11.03 | 10.73 | 10.90 | 43,645 | +0.02(+0.21%) |
Mar 29, 2022 | 10.85 | 10.93 | 10.85 | 10.88 | 36,107 | +0.03(+0.25%) |
Mar 28, 2022 | 10.94 | 10.94 | 10.84 | 10.85 | 26,058 | -0.05(-0.46%) |
Mar 25, 2022 | 11.24 | 11.24 | 10.85 | 10.90 | 45,214 | +0.03(+0.28%) |
Mar 24, 2022 | 10.96 | 11.05 | 10.82 | 10.87 | 30,237 | -0.08(-0.73%) |
Mar 23, 2022 | 10.85 | 11.05 | 10.81 | 10.95 | 34,138 | +0.17(+1.58%) |
Mar 22, 2022 | 11.05 | 11.05 | 10.67 | 10.78 | 41,927 | -0.16(-1.46%) |
Mar 21, 2022 | 11.24 | 11.24 | 10.65 | 10.94 | 187,166 | -0.04(-0.36%) |
Mar 18, 2022 | 11.10 | 11.10 | 10.64 | 10.98 | 186,208 | -0.09(-0.81%) |
Mar 17, 2022 | 11.40 | 11.40 | 10.85 | 11.07 | 151,114 | -0.09(-0.85%) |
Mar 16, 2022 | 11.01 | 11.27 | 10.92 | 11.16 | 43,547 | +0.36(+3.38%) |
Mar 15, 2022 | 10.50 | 11.13 | 10.50 | 10.80 | 75,171 | +0.06(+0.56%) |
Mar 14, 2022 | 10.81 | 10.86 | 10.66 | 10.74 | 62,905 | +0.47(+4.58%) |
Mar 11, 2022 | 10.97 | 10.97 | 10.27 | 10.27 | 420,818 | -0.40(-3.75%) |
Mar 10, 2022 | 11.03 | 11.03 | 10.48 | 10.67 | 256,470 | -0.10(-0.93%) |
Mar 09, 2022 | 10.96 | 10.96 | 10.30 | 10.77 | 850,684 | +0.20(+1.89%) |
Mar 08, 2022 | 10.29 | 10.58 | 10.24 | 10.57 | 96,430 | +0.26(+2.52%) |
Mar 07, 2022 | 10.77 | 10.77 | 10.11 | 10.31 | 85,450 | -0.07(-0.67%) |
Mar 04, 2022 | 10.42 | 10.50 | 10.36 | 10.38 | 462,599 | -0.04(-0.38%) |
Mar 03, 2022 | 10.60 | 10.60 | 10.41 | 10.42 | 122,247 | +0.00(+0.00%) |
Mar 02, 2022 | 10.38 | 10.84 | 10.21 | 10.42 | 483,888 | -0.21(-2.01%) |