Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.03 | 11.10 | 10.95 | 11.04 | 1,334,680 | -0.03(-0.27%) |
May 27, 2022 | 10.99 | 11.11 | 10.97 | 11.07 | 947,550 | +0.12(+1.10%) |
May 26, 2022 | 11.00 | 11.07 | 10.90 | 10.95 | 1,150,360 | +0.14(+1.32%) |
May 25, 2022 | 10.76 | 10.96 | 10.74 | 10.81 | 1,269,150 | -0.01(-0.07%) |
May 24, 2022 | 10.79 | 10.82 | 10.54 | 10.82 | 1,126,630 | +0.02(+0.14%) |
May 23, 2022 | 10.85 | 10.96 | 10.75 | 10.80 | 1,442,663 | -0.05(-0.49%) |
May 20, 2022 | 10.95 | 10.97 | 10.66 | 10.85 | 1,338,075 | +0.02(+0.14%) |
May 19, 2022 | 10.81 | 11.00 | 10.78 | 10.84 | 2,008,927 | -0.08(-0.69%) |
May 18, 2022 | 11.23 | 11.24 | 10.83 | 10.91 | 2,008,633 | -0.32(-2.81%) |
May 17, 2022 | 11.14 | 11.27 | 11.07 | 11.23 | 1,094,358 | +0.23(+2.12%) |
May 16, 2022 | 10.82 | 11.11 | 10.78 | 11.00 | 1,153,850 | +0.15(+1.39%) |
May 13, 2022 | 10.62 | 10.88 | 10.56 | 10.85 | 1,220,743 | +0.29(+2.71%) |
May 12, 2022 | 10.49 | 10.59 | 10.30 | 10.56 | 1,567,506 | +0.03(+0.29%) |
May 11, 2022 | 10.52 | 10.74 | 10.46 | 10.53 | 1,225,515 | +0.02(+0.21%) |
May 10, 2022 | 10.72 | 10.93 | 10.41 | 10.51 | 1,688,694 | -0.16(-1.48%) |
May 09, 2022 | 11.34 | 11.37 | 10.64 | 10.67 | 2,313,982 | -0.80(-7.02%) |
May 06, 2022 | 11.30 | 11.62 | 11.15 | 11.47 | 1,512,605 | +0.06(+0.53%) |
May 05, 2022 | 11.42 | 11.54 | 11.28 | 11.41 | 969,810 | -0.07(-0.59%) |
May 04, 2022 | 11.27 | 11.50 | 11.19 | 11.48 | 1,298,332 | +0.24(+2.14%) |
May 03, 2022 | 10.97 | 11.26 | 10.94 | 11.24 | 1,110,290 | +0.29(+2.61%) |
May 02, 2022 | 10.96 | 11.12 | 10.76 | 10.95 | 1,698,554 | -0.01(-0.07%) |
Apr 29, 2022 | 11.19 | 11.24 | 10.96 | 10.96 | 1,503,352 | -0.26(-2.35%) |
Apr 28, 2022 | 11.13 | 11.24 | 10.94 | 11.22 | 1,532,263 | +0.20(+1.84%) |
Apr 27, 2022 | 10.91 | 11.15 | 10.91 | 11.02 | 919,916 | +0.12(+1.10%) |
Apr 26, 2022 | 11.07 | 11.12 | 10.90 | 10.90 | 1,029,669 | -0.22(-1.96%) |
Apr 25, 2022 | 11.03 | 11.15 | 10.90 | 11.12 | 1,302,197 | +0.05(+0.48%) |
Apr 22, 2022 | 11.23 | 11.24 | 11.03 | 11.06 | 881,413 | -0.17(-1.47%) |
Apr 21, 2022 | 11.32 | 11.41 | 11.21 | 11.23 | 895,125 | -0.02(-0.20%) |
Apr 20, 2022 | 11.15 | 11.34 | 11.11 | 11.25 | 1,028,695 | +0.20(+1.77%) |
Apr 19, 2022 | 11.41 | 11.49 | 11.03 | 11.06 | 1,480,999 | -0.35(-3.03%) |
Apr 18, 2022 | 11.55 | 11.57 | 11.39 | 11.40 | 956,960 | -0.12(-1.04%) |
Apr 14, 2022 | 11.47 | 11.55 | 11.41 | 11.52 | 1,269,399 | +0.07(+0.59%) |
Apr 13, 2022 | 11.24 | 11.47 | 11.23 | 11.46 | 764,950 | +0.21(+1.87%) |
Apr 12, 2022 | 11.24 | 11.37 | 11.23 | 11.24 | 1,038,537 | +0.05(+0.47%) |
Apr 11, 2022 | 11.12 | 11.27 | 11.09 | 11.19 | 970,107 | +0.11(+0.95%) |
Apr 08, 2022 | 11.02 | 11.19 | 10.97 | 11.09 | 783,803 | +0.08(+0.68%) |
Apr 07, 2022 | 11.18 | 11.24 | 10.94 | 11.01 | 1,044,581 | -0.17(-1.55%) |
Apr 06, 2022 | 11.15 | 11.25 | 11.03 | 11.18 | 1,188,879 | -0.03(-0.27%) |
Apr 05, 2022 | 11.52 | 11.55 | 11.21 | 11.21 | 1,235,651 | -0.29(-2.49%) |
Apr 04, 2022 | 11.46 | 11.55 | 11.26 | 11.50 | 1,082,863 | +0.05(+0.39%) |
Apr 01, 2022 | 11.36 | 11.46 | 11.29 | 11.46 | 1,227,418 | +0.13(+1.13%) |
Mar 31, 2022 | 11.49 | 11.58 | 11.33 | 11.33 | 1,442,536 | -0.16(-1.38%) |
Mar 30, 2022 | 11.54 | 11.63 | 11.46 | 11.49 | 1,102,147 | -0.05(-0.46%) |
Mar 29, 2022 | 11.53 | 11.63 | 11.46 | 11.54 | 1,874,427 | +0.05(+0.45%) |
Mar 28, 2022 | 11.56 | 11.60 | 11.42 | 11.49 | 1,256,912 | -0.07(-0.63%) |
Mar 25, 2022 | 11.53 | 11.66 | 11.49 | 11.56 | 1,581,159 | +0.10(+0.83%) |
Mar 24, 2022 | 11.45 | 11.54 | 11.36 | 11.46 | 1,052,571 | +0.03(+0.26%) |
Mar 23, 2022 | 11.49 | 11.53 | 11.42 | 11.44 | 904,847 | -0.05(-0.45%) |
Mar 22, 2022 | 11.49 | 11.55 | 11.44 | 11.49 | 1,209,933 | +0.08(+0.71%) |
Mar 21, 2022 | 11.36 | 11.51 | 11.34 | 11.41 | 1,185,370 | +0.07(+0.58%) |
Mar 18, 2022 | 11.31 | 11.41 | 11.22 | 11.34 | 5,466,007 | +0.01(+0.13%) |
Mar 17, 2022 | 11.23 | 11.36 | 11.20 | 11.33 | 1,091,364 | +0.02(+0.19%) |
Mar 16, 2022 | 11.14 | 11.35 | 11.11 | 11.30 | 1,687,025 | +0.18(+1.65%) |
Mar 15, 2022 | 11.20 | 11.31 | 11.03 | 11.12 | 1,352,203 | -0.01(-0.07%) |
Mar 14, 2022 | 11.31 | 11.36 | 11.04 | 11.13 | 1,315,135 | -0.12(-1.11%) |
Mar 11, 2022 | 11.30 | 11.41 | 11.21 | 11.25 | 916,054 | -0.01(-0.06%) |
Mar 10, 2022 | 11.05 | 11.27 | 11.26 | 1,014,342 | +0.16(+1.45%) | |
Mar 09, 2022 | 11.28 | 11.41 | 11.10 | 11.10 | 1,412,856 | -0.02(-0.20%) |
Mar 08, 2022 | 10.97 | 11.31 | 10.95 | 11.12 | 1,317,705 | +0.19(+1.74%) |
Mar 07, 2022 | 11.22 | 11.29 | 10.90 | 10.93 | 1,585,041 | -0.34(-2.99%) |
Mar 04, 2022 | 11.11 | 11.31 | 11.08 | 11.27 | 1,124,803 | +0.04(+0.33%) |
Mar 03, 2022 | 11.23 | 11.29 | 11.12 | 11.23 | 1,033,967 | +0.07(+0.59%) |
Mar 02, 2022 | 11.00 | 11.25 | 10.96 | 11.16 | 1,295,279 | +0.21(+1.87%) |