Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.23 | 11.26 | 11.09 | 11.19 | 1,561,719 | -0.04(-0.32%) |
May 27, 2022 | 11.09 | 11.33 | 11.08 | 11.23 | 332,215 | +0.21(+1.90%) |
May 26, 2022 | 11.05 | 11.23 | 11.00 | 11.02 | 235,549 | +0.01(+0.08%) |
May 25, 2022 | 10.83 | 11.08 | 10.71 | 11.01 | 352,139 | +0.14(+1.26%) |
May 24, 2022 | 10.78 | 10.88 | 10.55 | 10.87 | 516,686 | +0.10(+0.93%) |
May 23, 2022 | 11.11 | 11.14 | 10.73 | 10.77 | 403,878 | -0.15(-1.33%) |
May 20, 2022 | 11.17 | 11.20 | 10.72 | 10.92 | 1,455,279 | -0.16(-1.48%) |
May 19, 2022 | 11.14 | 11.28 | 10.90 | 11.08 | 691,865 | -0.16(-1.46%) |
May 18, 2022 | 11.43 | 11.54 | 11.17 | 11.24 | 545,693 | -0.22(-1.91%) |
May 17, 2022 | 11.37 | 11.57 | 11.25 | 11.46 | 472,234 | +0.21(+1.86%) |
May 16, 2022 | 10.95 | 11.32 | 10.90 | 11.25 | 476,879 | +0.32(+2.91%) |
May 13, 2022 | 10.65 | 11.00 | 10.59 | 10.93 | 501,499 | +0.35(+3.27%) |
May 12, 2022 | 10.58 | 10.62 | 10.32 | 10.59 | 583,483 | +0.03(+0.26%) |
May 11, 2022 | 10.40 | 10.70 | 10.35 | 10.56 | 860,868 | +0.27(+2.65%) |
May 10, 2022 | 10.67 | 10.76 | 10.22 | 10.29 | 819,082 | -0.26(-2.50%) |
May 09, 2022 | 10.83 | 10.84 | 10.53 | 10.55 | 609,672 | -0.37(-3.42%) |
May 06, 2022 | 10.74 | 11.02 | 10.67 | 10.92 | 398,542 | +0.05(+0.50%) |
May 05, 2022 | 11.41 | 11.41 | 10.74 | 10.87 | 651,578 | -0.54(-4.71%) |
May 04, 2022 | 10.98 | 11.45 | 10.88 | 11.41 | 604,097 | +0.42(+3.81%) |
May 03, 2022 | 10.93 | 11.08 | 10.76 | 10.99 | 297,137 | +0.14(+1.26%) |
May 02, 2022 | 11.12 | 11.19 | 10.62 | 10.85 | 872,146 | -0.17(-1.57%) |
Apr 29, 2022 | 11.33 | 11.34 | 11.01 | 11.02 | 525,670 | -0.38(-3.34%) |
Apr 28, 2022 | 11.27 | 11.48 | 11.18 | 11.41 | 282,621 | +0.23(+2.03%) |
Apr 27, 2022 | 11.43 | 11.44 | 11.16 | 11.18 | 390,005 | -0.21(-1.83%) |
Apr 26, 2022 | 11.60 | 11.66 | 11.34 | 11.39 | 327,942 | -0.24(-2.03%) |
Apr 25, 2022 | 11.80 | 11.86 | 11.42 | 11.62 | 392,980 | -0.23(-1.91%) |
Apr 22, 2022 | 12.00 | 12.10 | 11.83 | 11.85 | 272,048 | -0.22(-1.80%) |
Apr 21, 2022 | 12.26 | 12.34 | 12.03 | 12.07 | 287,857 | -0.18(-1.48%) |
Apr 20, 2022 | 12.20 | 12.40 | 12.20 | 12.25 | 252,127 | +0.16(+1.35%) |
Apr 19, 2022 | 11.92 | 12.13 | 11.91 | 12.09 | 301,257 | +0.25(+2.07%) |
Apr 18, 2022 | 11.94 | 12.04 | 11.82 | 11.84 | 293,294 | -0.08(-0.69%) |
Apr 14, 2022 | 11.85 | 12.09 | 11.81 | 11.92 | 411,552 | +0.11(+0.92%) |
Apr 13, 2022 | 11.70 | 11.91 | 11.64 | 11.81 | 384,468 | +0.14(+1.17%) |
Apr 12, 2022 | 11.81 | 11.92 | 11.64 | 11.68 | 331,732 | -0.06(-0.54%) |
Apr 11, 2022 | 11.78 | 12.00 | 11.53 | 11.74 | 353,412 | -0.10(-0.84%) |
Apr 08, 2022 | 12.02 | 12.13 | 11.81 | 11.84 | 489,373 | -0.16(-1.36%) |
Apr 07, 2022 | 12.07 | 12.11 | 11.86 | 12.00 | 334,618 | -0.06(-0.53%) |
Apr 06, 2022 | 11.78 | 12.19 | 11.68 | 12.07 | 454,472 | +0.41(+3.50%) |
Apr 05, 2022 | 11.94 | 12.11 | 11.62 | 11.66 | 341,661 | -0.36(-3.02%) |
Apr 04, 2022 | 12.08 | 12.10 | 11.89 | 12.02 | 614,384 | +0.09(+0.76%) |
Apr 01, 2022 | 12.02 | 12.10 | 11.81 | 11.93 | 398,921 | -0.05(-0.45%) |
Mar 31, 2022 | 12.02 | 12.22 | 11.94 | 11.99 | 401,008 | +0.06(+0.53%) |
Mar 30, 2022 | 12.22 | 12.25 | 11.92 | 11.92 | 392,870 | -0.33(-2.66%) |
Mar 29, 2022 | 11.95 | 12.26 | 11.94 | 12.25 | 511,010 | +0.35(+2.97%) |
Mar 28, 2022 | 11.82 | 11.91 | 11.74 | 11.90 | 632,195 | +0.05(+0.46%) |
Mar 25, 2022 | 11.85 | 11.87 | 11.74 | 11.84 | 363,637 | +0.08(+0.69%) |
Mar 24, 2022 | 11.76 | 11.86 | 11.66 | 11.76 | 226,597 | +0.01(+0.08%) |
Mar 23, 2022 | 11.90 | 11.96 | 11.75 | 11.75 | 289,684 | -0.19(-1.59%) |
Mar 22, 2022 | 11.76 | 11.94 | 11.73 | 11.94 | 354,061 | +0.28(+2.41%) |
Mar 21, 2022 | 11.98 | 12.07 | 11.63 | 11.66 | 329,995 | -0.33(-2.72%) |
Mar 18, 2022 | 11.59 | 11.99 | 11.48 | 11.99 | 785,353 | +0.43(+3.68%) |
Mar 17, 2022 | 11.55 | 11.65 | 11.52 | 11.56 | 345,707 | -0.05(-0.39%) |
Mar 16, 2022 | 11.66 | 11.75 | 11.46 | 11.61 | 493,792 | +0.03(+0.23%) |
Mar 15, 2022 | 11.59 | 11.68 | 11.43 | 11.58 | 489,121 | +0.01(+0.08%) |
Mar 14, 2022 | 11.80 | 11.86 | 11.51 | 11.57 | 546,751 | -0.15(-1.31%) |
Mar 11, 2022 | 11.80 | 11.92 | 11.71 | 11.72 | 288,228 | -0.04(-0.31%) |
Mar 10, 2022 | 11.75 | 11.86 | 11.61 | 11.76 | 507,489 | -0.04(-0.31%) |
Mar 09, 2022 | 12.04 | 12.13 | 11.77 | 11.80 | 426,894 | -0.20(-1.66%) |
Mar 08, 2022 | 11.77 | 12.11 | 11.68 | 12.00 | 518,132 | +0.26(+2.24%) |
Mar 07, 2022 | 12.02 | 12.23 | 11.71 | 11.73 | 671,769 | -0.31(-2.55%) |
Mar 04, 2022 | 11.48 | 12.04 | 11.43 | 12.04 | 1,173,778 | +0.37(+3.18%) |
Mar 03, 2022 | 11.34 | 11.76 | 11.34 | 11.67 | 988,600 | +0.43(+3.78%) |
Mar 02, 2022 | 10.79 | 11.34 | 10.60 | 11.24 | 737,431 | +0.48(+4.45%) |