Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.20 | 11.44 | 10.90 | 11.26 | 460,478 | +0.17(+1.53%) |
May 27, 2022 | 11.24 | 11.45 | 11.05 | 11.09 | 92,631 | +0.00(+0.00%) |
May 26, 2022 | 11.02 | 11.33 | 10.85 | 11.09 | 185,293 | +0.25(+2.31%) |
May 25, 2022 | 10.73 | 10.99 | 10.52 | 10.84 | 105,946 | +0.11(+1.03%) |
May 24, 2022 | 10.85 | 10.85 | 10.48 | 10.73 | 99,940 | -0.28(-2.54%) |
May 23, 2022 | 10.66 | 11.04 | 10.66 | 11.01 | 177,984 | +0.38(+3.57%) |
May 20, 2022 | 10.93 | 11.59 | 10.28 | 10.63 | 220,578 | -0.26(-2.39%) |
May 19, 2022 | 10.87 | 11.35 | 10.80 | 10.89 | 208,290 | -0.07(-0.64%) |
May 18, 2022 | 11.29 | 11.58 | 10.87 | 10.96 | 192,931 | -0.37(-3.27%) |
May 17, 2022 | 11.47 | 11.63 | 11.18 | 11.33 | 278,639 | +0.14(+1.25%) |
May 16, 2022 | 11.36 | 11.62 | 11.19 | 11.19 | 133,845 | -0.25(-2.19%) |
May 13, 2022 | 11.73 | 11.92 | 11.39 | 11.44 | 110,451 | -0.06(-0.52%) |
May 12, 2022 | 11.62 | 11.80 | 11.01 | 11.50 | 364,022 | -0.27(-2.29%) |
May 11, 2022 | 11.94 | 12.36 | 11.50 | 11.77 | 159,018 | -0.07(-0.59%) |
May 10, 2022 | 11.06 | 12.34 | 10.89 | 11.84 | 313,989 | +1.05(+9.73%) |
May 09, 2022 | 11.55 | 11.56 | 10.59 | 10.79 | 199,005 | -0.84(-7.22%) |
May 06, 2022 | 11.81 | 11.97 | 11.51 | 11.63 | 171,366 | -0.31(-2.60%) |
May 05, 2022 | 12.47 | 12.86 | 11.80 | 11.94 | 126,877 | -0.80(-6.28%) |
May 04, 2022 | 12.04 | 12.82 | 11.93 | 12.74 | 100,991 | +0.68(+5.64%) |
May 03, 2022 | 11.96 | 12.25 | 11.88 | 12.06 | 108,595 | +0.09(+0.75%) |
May 02, 2022 | 11.59 | 12.11 | 11.40 | 11.97 | 108,694 | +0.38(+3.28%) |
Apr 29, 2022 | 12.03 | 12.39 | 11.53 | 11.59 | 58,558 | -0.61(-5.00%) |
Apr 28, 2022 | 11.78 | 12.42 | 11.70 | 12.20 | 148,974 | +0.67(+5.81%) |
Apr 27, 2022 | 11.96 | 12.03 | 11.26 | 11.53 | 272,979 | -0.43(-3.60%) |
Apr 26, 2022 | 12.37 | 12.39 | 11.87 | 11.96 | 114,647 | -0.59(-4.70%) |
Apr 25, 2022 | 12.02 | 12.78 | 11.85 | 12.55 | 190,258 | +0.46(+3.80%) |
Apr 22, 2022 | 12.73 | 12.73 | 12.04 | 12.09 | 105,475 | -0.61(-4.80%) |
Apr 21, 2022 | 13.43 | 13.43 | 12.62 | 12.70 | 99,019 | -0.52(-3.93%) |
Apr 20, 2022 | 13.50 | 13.81 | 13.00 | 13.22 | 117,560 | -0.29(-2.15%) |
Apr 19, 2022 | 13.64 | 13.97 | 13.41 | 13.51 | 148,370 | -0.11(-0.81%) |
Apr 18, 2022 | 13.57 | 13.79 | 12.98 | 13.62 | 231,274 | +0.12(+0.89%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.48 | 13.50 | 266,233 | -0.37(-2.67%) |
Apr 13, 2022 | 13.69 | 14.05 | 13.54 | 13.87 | 197,277 | +0.20(+1.46%) |
Apr 12, 2022 | 13.81 | 13.83 | 13.45 | 13.67 | 176,620 | +0.15(+1.11%) |
Apr 11, 2022 | 13.92 | 13.95 | 13.38 | 13.52 | 204,687 | -0.55(-3.91%) |
Apr 08, 2022 | 13.82 | 14.34 | 13.65 | 14.07 | 97,845 | +0.22(+1.59%) |
Apr 07, 2022 | 14.12 | 14.42 | 13.26 | 13.85 | 135,998 | -0.27(-1.91%) |
Apr 06, 2022 | 14.14 | 14.24 | 13.65 | 14.12 | 156,852 | -0.14(-0.98%) |
Apr 05, 2022 | 14.43 | 14.57 | 13.88 | 14.26 | 132,922 | -0.17(-1.18%) |
Apr 04, 2022 | 14.72 | 14.91 | 13.84 | 14.43 | 215,116 | -0.24(-1.64%) |
Apr 01, 2022 | 14.45 | 14.73 | 14.00 | 14.67 | 156,887 | +0.31(+2.16%) |
Mar 31, 2022 | 14.01 | 14.47 | 13.95 | 14.36 | 129,127 | +0.35(+2.50%) |
Mar 30, 2022 | 14.06 | 14.33 | 13.95 | 14.01 | 75,302 | -0.14(-0.99%) |
Mar 29, 2022 | 13.60 | 14.15 | 13.60 | 14.15 | 87,942 | +0.69(+5.13%) |
Mar 28, 2022 | 13.46 | 13.55 | 13.03 | 13.46 | 85,071 | +0.07(+0.52%) |
Mar 25, 2022 | 13.53 | 13.70 | 13.17 | 13.39 | 75,670 | -0.09(-0.67%) |
Mar 24, 2022 | 13.62 | 13.78 | 13.30 | 13.48 | 52,659 | -0.05(-0.37%) |
Mar 23, 2022 | 14.19 | 14.19 | 13.48 | 13.53 | 59,324 | -0.73(-5.12%) |
Mar 22, 2022 | 14.35 | 14.65 | 14.12 | 14.26 | 88,976 | +0.03(+0.21%) |
Mar 21, 2022 | 14.26 | 14.63 | 14.12 | 14.23 | 103,962 | -0.06(-0.42%) |
Mar 18, 2022 | 13.91 | 14.36 | 13.68 | 14.29 | 166,724 | +0.32(+2.29%) |
Mar 17, 2022 | 13.79 | 14.16 | 13.68 | 13.97 | 80,079 | +0.12(+0.87%) |
Mar 16, 2022 | 13.62 | 14.07 | 13.55 | 13.85 | 112,736 | +0.36(+2.67%) |
Mar 15, 2022 | 14.05 | 14.07 | 13.43 | 13.49 | 112,542 | -0.50(-3.57%) |
Mar 14, 2022 | 13.63 | 14.06 | 13.50 | 13.99 | 211,124 | +0.94(+7.20%) |
Mar 11, 2022 | 13.46 | 13.51 | 12.97 | 13.05 | 145,608 | -0.21(-1.58%) |
Mar 10, 2022 | 13.31 | 13.42 | 12.65 | 13.26 | 250,266 | -0.32(-2.36%) |
Mar 09, 2022 | 13.49 | 13.90 | 13.49 | 13.58 | 99,331 | +0.45(+3.43%) |
Mar 08, 2022 | 13.46 | 13.57 | 12.94 | 13.13 | 140,866 | -0.32(-2.38%) |
Mar 07, 2022 | 14.83 | 14.87 | 13.42 | 13.45 | 152,676 | -1.32(-8.94%) |
Mar 04, 2022 | 15.59 | 15.59 | 14.67 | 14.77 | 129,137 | -0.94(-5.98%) |
Mar 03, 2022 | 15.94 | 16.53 | 15.64 | 15.71 | 225,246 | -0.09(-0.57%) |
Mar 02, 2022 | 15.41 | 15.84 | 15.02 | 15.80 | 237,930 | +0.78(+5.19%) |