Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.35 | 11.35 | 11.00 | 11.20 | 85,277 | -0.16(-1.37%) |
May 27, 2022 | 11.46 | 11.79 | 11.32 | 11.36 | 121,529 | +0.01(+0.09%) |
May 26, 2022 | 10.98 | 11.53 | 10.98 | 11.35 | 98,427 | +0.45(+4.10%) |
May 25, 2022 | 10.98 | 11.08 | 10.81 | 10.90 | 120,901 | -0.07(-0.62%) |
May 24, 2022 | 11.06 | 11.10 | 10.72 | 10.97 | 60,969 | -0.19(-1.74%) |
May 23, 2022 | 11.06 | 11.35 | 11.00 | 11.17 | 108,947 | +0.10(+0.88%) |
May 20, 2022 | 11.01 | 11.10 | 10.89 | 11.07 | 133,078 | +0.20(+1.88%) |
May 19, 2022 | 11.09 | 11.33 | 10.74 | 10.86 | 98,812 | -0.32(-2.87%) |
May 18, 2022 | 11.01 | 11.26 | 10.98 | 11.18 | 150,404 | +0.10(+0.88%) |
May 17, 2022 | 11.15 | 11.22 | 10.89 | 11.09 | 137,917 | +0.15(+1.33%) |
May 16, 2022 | 10.89 | 11.12 | 10.80 | 10.94 | 106,865 | +0.06(+0.54%) |
May 13, 2022 | 11.02 | 11.13 | 10.71 | 10.88 | 175,422 | +0.16(+1.45%) |
May 12, 2022 | 10.50 | 10.99 | 10.27 | 10.73 | 194,153 | +0.17(+1.66%) |
May 11, 2022 | 10.47 | 10.80 | 10.23 | 10.55 | 180,172 | +0.11(+1.02%) |
May 10, 2022 | 11.06 | 11.24 | 10.38 | 10.45 | 230,839 | -0.57(-5.20%) |
May 09, 2022 | 11.77 | 11.87 | 10.84 | 11.02 | 259,717 | -0.89(-7.50%) |
May 06, 2022 | 11.80 | 11.95 | 11.56 | 11.91 | 116,043 | +0.07(+0.57%) |
May 05, 2022 | 11.95 | 11.97 | 11.63 | 11.85 | 115,705 | -0.26(-2.17%) |
May 04, 2022 | 11.82 | 12.11 | 11.68 | 12.11 | 116,598 | +0.29(+2.47%) |
May 03, 2022 | 11.94 | 11.94 | 11.78 | 11.82 | 79,471 | -0.08(-0.65%) |
May 02, 2022 | 11.76 | 11.92 | 11.64 | 11.89 | 142,172 | +0.14(+1.16%) |
Apr 29, 2022 | 11.86 | 12.08 | 11.64 | 11.76 | 768,146 | -0.15(-1.22%) |
Apr 28, 2022 | 11.81 | 12.04 | 11.64 | 11.90 | 261,888 | +0.16(+1.32%) |
Apr 27, 2022 | 11.91 | 12.09 | 11.63 | 11.75 | 227,580 | -0.12(-0.98%) |
Apr 26, 2022 | 11.82 | 12.23 | 11.52 | 11.87 | 199,481 | -0.01(-0.08%) |
Apr 25, 2022 | 11.52 | 11.95 | 11.52 | 11.87 | 200,947 | +0.31(+2.69%) |
Apr 22, 2022 | 11.46 | 11.72 | 11.21 | 11.56 | 403,614 | +0.05(+0.42%) |
Apr 21, 2022 | 11.86 | 12.14 | 11.33 | 11.52 | 270,099 | -0.27(-2.31%) |
Apr 20, 2022 | 11.55 | 11.87 | 11.54 | 11.79 | 155,866 | +0.33(+2.88%) |
Apr 19, 2022 | 11.02 | 11.48 | 11.02 | 11.46 | 123,861 | +0.36(+3.24%) |
Apr 18, 2022 | 11.26 | 11.35 | 11.09 | 11.10 | 77,926 | -0.27(-2.39%) |
Apr 14, 2022 | 11.55 | 11.65 | 11.23 | 11.37 | 133,156 | -0.11(-0.93%) |
Apr 13, 2022 | 10.99 | 11.48 | 10.93 | 11.48 | 83,866 | +0.41(+3.69%) |
Apr 12, 2022 | 11.12 | 11.29 | 10.95 | 11.07 | 93,920 | -0.05(-0.44%) |
Apr 11, 2022 | 11.35 | 11.52 | 11.00 | 11.12 | 95,293 | -0.12(-1.04%) |
Apr 08, 2022 | 11.13 | 11.48 | 11.08 | 11.23 | 95,809 | +0.05(+0.43%) |
Apr 07, 2022 | 10.93 | 11.29 | 10.81 | 11.18 | 187,468 | +0.13(+1.14%) |
Apr 06, 2022 | 11.48 | 11.48 | 11.05 | 11.06 | 163,325 | -0.50(-4.29%) |
Apr 05, 2022 | 11.98 | 12.01 | 11.38 | 11.55 | 269,280 | -0.48(-3.96%) |
Apr 04, 2022 | 11.93 | 12.19 | 11.81 | 12.03 | 239,613 | +0.10(+0.81%) |
Apr 01, 2022 | 11.78 | 12.07 | 11.72 | 11.93 | 151,053 | +0.16(+1.32%) |
Mar 31, 2022 | 11.85 | 11.95 | 11.75 | 11.78 | 112,004 | -0.05(-0.41%) |
Mar 30, 2022 | 11.83 | 12.09 | 11.75 | 11.83 | 116,392 | +0.00(+0.00%) |
Mar 29, 2022 | 12.04 | 12.22 | 11.78 | 11.83 | 366,493 | -0.18(-1.54%) |
Mar 28, 2022 | 12.04 | 12.10 | 11.95 | 12.01 | 96,577 | -0.04(-0.32%) |
Mar 25, 2022 | 11.97 | 12.15 | 11.97 | 12.05 | 113,464 | +0.00(+0.00%) |
Mar 24, 2022 | 12.05 | 12.18 | 11.90 | 12.05 | 146,768 | +0.12(+0.98%) |
Mar 23, 2022 | 11.89 | 12.24 | 11.82 | 11.93 | 102,000 | +0.00(+0.00%) |
Mar 22, 2022 | 11.83 | 11.96 | 11.73 | 11.93 | 144,108 | +0.17(+1.40%) |
Mar 21, 2022 | 11.63 | 11.91 | 11.59 | 11.77 | 130,105 | +0.20(+1.77%) |
Mar 18, 2022 | 11.83 | 12.13 | 11.56 | 11.56 | 330,920 | -0.31(-2.62%) |
Mar 17, 2022 | 11.66 | 11.94 | 11.66 | 11.87 | 112,900 | +0.24(+2.09%) |
Mar 16, 2022 | 11.53 | 11.87 | 11.43 | 11.63 | 266,036 | +0.14(+1.18%) |
Mar 15, 2022 | 11.43 | 11.55 | 11.29 | 11.50 | 184,784 | +0.16(+1.37%) |
Mar 14, 2022 | 11.32 | 11.55 | 11.13 | 11.34 | 158,285 | -0.03(-0.26%) |
Mar 11, 2022 | 11.57 | 11.62 | 11.29 | 11.37 | 134,038 | -0.18(-1.60%) |
Mar 10, 2022 | 11.65 | 11.81 | 11.47 | 11.55 | 92,160 | -0.30(-2.54%) |
Mar 09, 2022 | 11.63 | 11.87 | 11.56 | 11.86 | 112,725 | +0.39(+3.39%) |
Mar 08, 2022 | 11.66 | 11.85 | 11.41 | 11.47 | 122,051 | -0.19(-1.67%) |
Mar 07, 2022 | 11.68 | 12.32 | 11.38 | 11.66 | 386,510 | -0.09(-0.74%) |
Mar 04, 2022 | 11.73 | 11.76 | 11.49 | 11.75 | 343,119 | -0.07(-0.58%) |
Mar 03, 2022 | 11.92 | 12.22 | 11.71 | 11.82 | 240,307 | -0.14(-1.14%) |
Mar 02, 2022 | 11.60 | 12.14 | 11.59 | 11.95 | 247,818 | +0.38(+3.27%) |