Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.53 | 11.67 | 11.37 | 11.61 | 4,065,834 | -0.05(-0.47%) |
May 27, 2022 | 11.48 | 11.67 | 11.47 | 11.67 | 1,948,426 | +0.16(+1.43%) |
May 26, 2022 | 11.28 | 11.55 | 11.17 | 11.50 | 2,394,527 | +0.34(+3.03%) |
May 25, 2022 | 11.02 | 11.26 | 11.02 | 11.16 | 2,836,192 | +0.05(+0.49%) |
May 24, 2022 | 11.16 | 11.20 | 10.84 | 11.11 | 3,031,067 | -0.09(-0.82%) |
May 23, 2022 | 10.95 | 11.24 | 10.82 | 11.20 | 4,696,273 | +0.51(+4.79%) |
May 20, 2022 | 10.70 | 10.79 | 10.45 | 10.69 | 2,500,362 | +0.05(+0.52%) |
May 19, 2022 | 10.62 | 10.78 | 10.54 | 10.63 | 3,070,381 | -0.09(-0.85%) |
May 18, 2022 | 10.85 | 10.94 | 10.68 | 10.73 | 2,352,674 | -0.26(-2.33%) |
May 17, 2022 | 10.73 | 11.00 | 10.73 | 10.98 | 2,254,287 | +0.37(+3.53%) |
May 16, 2022 | 10.63 | 10.75 | 10.49 | 10.61 | 2,154,856 | -0.07(-0.68%) |
May 13, 2022 | 10.71 | 10.82 | 10.60 | 10.68 | 2,495,845 | +0.02(+0.17%) |
May 12, 2022 | 10.56 | 10.67 | 10.42 | 10.66 | 3,231,659 | +0.04(+0.34%) |
May 11, 2022 | 10.80 | 10.98 | 10.59 | 10.63 | 2,538,717 | -0.13(-1.19%) |
May 10, 2022 | 10.87 | 10.94 | 10.50 | 10.75 | 2,896,657 | -0.03(-0.25%) |
May 09, 2022 | 10.83 | 10.91 | 10.71 | 10.78 | 2,780,282 | -0.14(-1.25%) |
May 06, 2022 | 11.07 | 11.16 | 10.74 | 10.92 | 3,596,778 | -0.17(-1.57%) |
May 05, 2022 | 11.24 | 11.27 | 10.99 | 11.09 | 4,259,049 | -0.28(-2.49%) |
May 04, 2022 | 10.95 | 11.40 | 10.90 | 11.37 | 2,987,373 | +0.41(+3.75%) |
May 03, 2022 | 10.96 | 11.07 | 10.86 | 10.96 | 2,967,431 | -0.05(-0.50%) |
May 02, 2022 | 11.02 | 11.12 | 10.68 | 11.02 | 3,830,167 | +0.07(+0.67%) |
Apr 29, 2022 | 11.26 | 11.35 | 10.89 | 10.95 | 3,541,822 | -0.35(-3.07%) |
Apr 28, 2022 | 11.29 | 11.46 | 11.03 | 11.29 | 2,369,053 | +0.13(+1.15%) |
Apr 27, 2022 | 11.09 | 11.26 | 10.95 | 11.16 | 3,904,335 | +0.19(+1.75%) |
Apr 26, 2022 | 11.11 | 11.27 | 10.97 | 10.97 | 3,006,879 | -0.36(-3.15%) |
Apr 25, 2022 | 11.28 | 11.34 | 11.00 | 11.33 | 2,929,725 | -0.03(-0.24%) |
Apr 22, 2022 | 11.58 | 11.68 | 11.35 | 11.36 | 2,569,020 | -0.31(-2.66%) |
Apr 21, 2022 | 11.82 | 11.93 | 11.58 | 11.67 | 2,535,936 | -0.10(-0.85%) |
Apr 20, 2022 | 11.78 | 11.90 | 11.72 | 11.77 | 2,164,984 | +0.07(+0.63%) |
Apr 19, 2022 | 11.45 | 11.71 | 11.44 | 11.69 | 2,708,644 | +0.38(+3.39%) |
Apr 18, 2022 | 11.26 | 11.40 | 11.22 | 11.31 | 2,204,390 | +0.02(+0.16%) |
Apr 14, 2022 | 11.38 | 11.45 | 11.21 | 11.29 | 2,246,544 | -0.11(-0.96%) |
Apr 13, 2022 | 11.12 | 11.42 | 11.05 | 11.40 | 2,206,309 | +0.19(+1.71%) |
Apr 12, 2022 | 11.33 | 11.46 | 11.14 | 11.21 | 2,714,211 | -0.09(-0.81%) |
Apr 11, 2022 | 11.23 | 11.51 | 11.21 | 11.30 | 1,959,113 | +0.09(+0.82%) |
Apr 08, 2022 | 11.33 | 11.41 | 11.19 | 11.21 | 1,896,151 | -0.05(-0.49%) |
Apr 07, 2022 | 11.40 | 11.43 | 11.15 | 11.26 | 2,302,454 | -0.14(-1.20%) |
Apr 06, 2022 | 11.48 | 11.54 | 11.38 | 11.40 | 2,497,518 | -0.13(-1.11%) |
Apr 05, 2022 | 11.65 | 11.80 | 11.51 | 11.53 | 2,482,454 | -0.16(-1.41%) |
Apr 04, 2022 | 11.85 | 11.87 | 11.63 | 11.69 | 1,706,310 | -0.22(-1.84%) |
Apr 01, 2022 | 12.09 | 12.15 | 11.84 | 11.91 | 3,023,559 | +0.02(+0.15%) |
Mar 31, 2022 | 12.00 | 12.14 | 11.88 | 11.90 | 2,130,163 | -0.14(-1.14%) |
Mar 30, 2022 | 12.53 | 12.53 | 11.92 | 12.03 | 3,091,154 | -0.47(-3.73%) |
Mar 29, 2022 | 12.49 | 12.56 | 12.34 | 12.50 | 2,063,053 | +0.21(+1.71%) |
Mar 28, 2022 | 12.25 | 12.29 | 12.04 | 12.29 | 1,554,883 | -0.04(-0.30%) |
Mar 25, 2022 | 12.06 | 12.36 | 12.06 | 12.32 | 2,306,270 | +0.26(+2.20%) |
Mar 24, 2022 | 12.00 | 12.10 | 11.88 | 12.06 | 1,755,019 | +0.14(+1.15%) |
Mar 23, 2022 | 12.32 | 12.33 | 11.91 | 11.92 | 1,708,554 | -0.53(-4.26%) |
Mar 22, 2022 | 12.52 | 12.69 | 12.41 | 12.45 | 1,693,683 | +0.09(+0.74%) |
Mar 21, 2022 | 12.45 | 12.56 | 12.25 | 12.36 | 2,400,667 | +0.02(+0.15%) |
Mar 18, 2022 | 12.07 | 12.54 | 12.07 | 12.34 | 8,992,635 | -0.19(-1.53%) |
Mar 17, 2022 | 12.49 | 12.67 | 12.35 | 12.53 | 2,797,460 | -0.14(-1.08%) |
Mar 16, 2022 | 12.50 | 12.72 | 12.44 | 12.67 | 3,137,873 | +0.30(+2.44%) |
Mar 15, 2022 | 12.35 | 12.51 | 12.15 | 12.37 | 3,323,420 | +0.09(+0.74%) |
Mar 14, 2022 | 12.50 | 12.62 | 12.20 | 12.28 | 2,842,312 | +0.04(+0.30%) |
Mar 11, 2022 | 12.25 | 12.52 | 12.22 | 12.24 | 2,441,055 | +0.05(+0.45%) |
Mar 10, 2022 | 12.03 | 12.26 | 12.02 | 12.19 | 2,003,574 | +0.01(+0.07%) |
Mar 09, 2022 | 12.31 | 12.43 | 12.15 | 12.18 | 2,138,807 | +0.24(+1.97%) |
Mar 08, 2022 | 11.85 | 12.24 | 11.73 | 11.94 | 4,405,257 | +0.24(+2.09%) |
Mar 07, 2022 | 12.06 | 12.23 | 11.70 | 11.70 | 2,991,258 | -0.41(-3.37%) |
Mar 04, 2022 | 12.31 | 12.51 | 11.87 | 12.11 | 3,120,169 | -0.51(-4.02%) |
Mar 03, 2022 | 12.67 | 12.68 | 12.48 | 12.61 | 2,541,348 | +0.02(+0.14%) |
Mar 02, 2022 | 12.07 | 12.65 | 12.07 | 12.60 | 3,213,949 | +0.65(+5.46%) |