Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.98 | 11.20 | 10.82 | 11.15 | 143,559 | +0.36(+3.29%) |
May 27, 2022 | 10.59 | 10.91 | 10.53 | 10.80 | 96,985 | +0.21(+2.00%) |
May 26, 2022 | 10.59 | 10.63 | 10.51 | 10.59 | 95,920 | +0.03(+0.29%) |
May 25, 2022 | 10.33 | 10.65 | 10.33 | 10.56 | 124,137 | +0.28(+2.72%) |
May 24, 2022 | 10.52 | 10.63 | 10.24 | 10.28 | 128,096 | -0.29(-2.72%) |
May 23, 2022 | 10.48 | 10.67 | 10.44 | 10.56 | 66,667 | +0.11(+1.01%) |
May 20, 2022 | 10.59 | 10.63 | 10.44 | 10.46 | 65,020 | +0.01(+0.07%) |
May 19, 2022 | 10.63 | 10.63 | 10.37 | 10.45 | 146,918 | -0.20(-1.85%) |
May 18, 2022 | 10.79 | 10.79 | 10.59 | 10.65 | 91,690 | -0.03(-0.28%) |
May 17, 2022 | 10.59 | 10.72 | 10.56 | 10.68 | 113,253 | +0.23(+2.25%) |
May 16, 2022 | 10.05 | 10.63 | 9.989 | 10.44 | 168,529 | +0.48(+4.86%) |
May 13, 2022 | 9.785 | 10.07 | 9.785 | 9.959 | 227,010 | +0.20(+2.02%) |
May 12, 2022 | 10.31 | 10.37 | 9.687 | 9.762 | 268,254 | -0.55(-5.36%) |
May 11, 2022 | 10.50 | 10.57 | 10.31 | 10.31 | 159,053 | -0.13(-1.22%) |
May 10, 2022 | 10.40 | 10.85 | 10.39 | 10.44 | 156,509 | +0.06(+0.58%) |
May 09, 2022 | 10.92 | 11.06 | 10.37 | 10.38 | 247,545 | -0.54(-4.93%) |
May 06, 2022 | 11.07 | 11.14 | 10.88 | 10.92 | 215,274 | -0.17(-1.55%) |
May 05, 2022 | 11.27 | 11.27 | 10.98 | 11.09 | 209,272 | +0.00(+0.00%) |
May 04, 2022 | 11.08 | 11.14 | 11.06 | 11.09 | 157,642 | -0.01(-0.13%) |
May 03, 2022 | 11.11 | 11.22 | 11.10 | 11.11 | 121,070 | +0.01(+0.07%) |
May 02, 2022 | 11.20 | 11.29 | 11.08 | 11.10 | 153,910 | -0.10(-0.87%) |
Apr 29, 2022 | 11.21 | 11.37 | 11.13 | 11.20 | 181,788 | +0.03(+0.27%) |
Apr 28, 2022 | 11.17 | 11.21 | 11.10 | 11.17 | 82,101 | +0.01(+0.07%) |
Apr 27, 2022 | 11.29 | 11.32 | 11.14 | 11.16 | 115,915 | -0.09(-0.80%) |
Apr 26, 2022 | 11.21 | 11.34 | 11.11 | 11.25 | 167,079 | +0.07(+0.67%) |
Apr 25, 2022 | 11.38 | 11.38 | 11.14 | 11.17 | 342,685 | -0.34(-2.92%) |
Apr 22, 2022 | 11.61 | 11.61 | 11.40 | 11.51 | 137,936 | -0.08(-0.71%) |
Apr 21, 2022 | 11.77 | 11.85 | 11.53 | 11.59 | 164,351 | -0.18(-1.52%) |
Apr 20, 2022 | 11.82 | 11.87 | 11.72 | 11.77 | 127,161 | -0.04(-0.32%) |
Apr 19, 2022 | 11.68 | 11.97 | 11.67 | 11.81 | 161,075 | +0.18(+1.54%) |
Apr 18, 2022 | 11.70 | 11.77 | 11.56 | 11.63 | 216,074 | -0.07(-0.58%) |
Apr 14, 2022 | 11.88 | 11.98 | 11.68 | 11.70 | 137,627 | -0.19(-1.57%) |
Apr 13, 2022 | 11.90 | 12.03 | 11.86 | 11.88 | 143,686 | -0.01(-0.13%) |
Apr 12, 2022 | 11.87 | 11.91 | 11.86 | 11.90 | 145,874 | +0.03(+0.25%) |
Apr 11, 2022 | 12.00 | 12.00 | 11.83 | 11.87 | 214,752 | -0.11(-0.93%) |
Apr 08, 2022 | 12.00 | 12.02 | 11.93 | 11.98 | 100,510 | +0.06(+0.50%) |
Apr 07, 2022 | 11.95 | 11.96 | 11.87 | 11.92 | 136,856 | -0.03(-0.25%) |
Apr 06, 2022 | 12.04 | 12.05 | 11.90 | 11.95 | 100,344 | -0.10(-0.80%) |
Apr 05, 2022 | 12.04 | 12.05 | 11.96 | 12.05 | 148,167 | +0.01(+0.12%) |
Apr 04, 2022 | 11.97 | 12.04 | 11.90 | 12.03 | 184,289 | +0.17(+1.43%) |
Apr 01, 2022 | 11.71 | 11.90 | 11.69 | 11.86 | 141,481 | +0.05(+0.44%) |
Mar 31, 2022 | 11.81 | 11.87 | 11.67 | 11.81 | 161,548 | +0.14(+1.20%) |
Mar 30, 2022 | 11.49 | 11.83 | 11.47 | 11.67 | 186,942 | +0.10(+0.83%) |
Mar 29, 2022 | 11.63 | 11.70 | 11.51 | 11.57 | 212,184 | -0.09(-0.76%) |
Mar 28, 2022 | 11.69 | 11.76 | 11.61 | 11.66 | 189,875 | -0.03(-0.25%) |
Mar 25, 2022 | 11.77 | 11.77 | 11.67 | 11.69 | 153,069 | -0.03(-0.25%) |
Mar 24, 2022 | 11.77 | 11.79 | 11.70 | 11.72 | 210,321 | -0.04(-0.38%) |
Mar 23, 2022 | 11.69 | 11.83 | 11.54 | 11.77 | 230,514 | +0.13(+1.14%) |
Mar 22, 2022 | 11.65 | 11.68 | 11.52 | 11.63 | 286,627 | +0.07(+0.64%) |
Mar 21, 2022 | 11.39 | 11.79 | 10.95 | 11.56 | 303,791 | +0.24(+2.16%) |
Mar 18, 2022 | 11.56 | 11.60 | 11.25 | 11.32 | 223,043 | -0.25(-2.17%) |
Mar 17, 2022 | 11.65 | 11.83 | 11.57 | 11.57 | 185,133 | -0.10(-0.82%) |
Mar 16, 2022 | 11.72 | 11.72 | 11.58 | 11.66 | 92,676 | +0.07(+0.57%) |
Mar 15, 2022 | 11.73 | 11.73 | 11.52 | 11.60 | 133,891 | -0.11(-0.94%) |
Mar 14, 2022 | 11.74 | 11.94 | 11.64 | 11.71 | 204,377 | +0.01(+0.06%) |
Mar 11, 2022 | 11.65 | 11.82 | 11.63 | 11.70 | 99,355 | +0.13(+1.14%) |
Mar 10, 2022 | 11.60 | 11.68 | 11.44 | 11.57 | 194,538 | -0.06(-0.50%) |
Mar 09, 2022 | 11.69 | 11.69 | 11.58 | 11.63 | 110,747 | +0.01(+0.13%) |
Mar 08, 2022 | 11.61 | 11.67 | 11.54 | 11.61 | 105,529 | +0.00(+0.00%) |
Mar 07, 2022 | 11.84 | 11.86 | 11.57 | 11.61 | 124,702 | -0.29(-2.46%) |
Mar 04, 2022 | 11.87 | 11.93 | 11.84 | 11.90 | 114,550 | -0.02(-0.18%) |
Mar 03, 2022 | 11.79 | 11.93 | 11.74 | 11.93 | 144,123 | +0.13(+1.12%) |
Mar 02, 2022 | 11.68 | 11.85 | 11.60 | 11.79 | 118,820 | +0.15(+1.32%) |