Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.52 | 11.53 | 11.35 | 11.46 | 15,026 | -0.04(-0.39%) |
May 27, 2022 | 11.39 | 11.61 | 11.39 | 11.50 | 8,969 | +0.16(+1.43%) |
May 26, 2022 | 11.40 | 11.44 | 11.32 | 11.34 | 1,692 | -0.06(-0.55%) |
May 25, 2022 | 11.39 | 11.50 | 11.28 | 11.40 | 7,732 | +0.13(+1.12%) |
May 24, 2022 | 11.25 | 11.49 | 11.21 | 11.28 | 7,901 | +0.01(+0.08%) |
May 23, 2022 | 11.33 | 11.37 | 11.21 | 11.27 | 4,767 | +0.06(+0.56%) |
May 20, 2022 | 11.24 | 11.39 | 11.20 | 11.20 | 24,549 | -0.01(-0.08%) |
May 19, 2022 | 11.22 | 11.36 | 11.21 | 11.21 | 8,241 | +0.00(+0.00%) |
May 18, 2022 | 11.34 | 11.34 | 11.20 | 11.21 | 16,275 | -0.17(-1.50%) |
May 17, 2022 | 11.35 | 11.42 | 11.20 | 11.38 | 19,249 | +0.13(+1.20%) |
May 16, 2022 | 11.29 | 11.42 | 11.25 | 11.25 | 21,336 | +0.00(+0.00%) |
May 13, 2022 | 10.80 | 11.27 | 10.80 | 11.25 | 6,507 | +0.47(+4.37%) |
May 12, 2022 | 11.29 | 11.51 | 10.78 | 10.78 | 14,434 | -0.52(-4.64%) |
May 11, 2022 | 11.34 | 11.36 | 11.29 | 11.30 | 10,868 | -0.13(-1.13%) |
May 10, 2022 | 11.48 | 11.63 | 11.34 | 11.43 | 12,358 | +0.07(+0.59%) |
May 09, 2022 | 11.60 | 11.66 | 11.36 | 11.36 | 13,179 | -0.24(-2.07%) |
May 06, 2022 | 11.71 | 11.73 | 11.60 | 11.60 | 7,048 | -0.13(-1.14%) |
May 05, 2022 | 11.74 | 11.86 | 11.68 | 11.74 | 14,170 | -0.08(-0.68%) |
May 04, 2022 | 11.77 | 11.88 | 11.50 | 11.82 | 27,867 | +0.36(+3.10%) |
May 03, 2022 | 11.37 | 11.66 | 11.32 | 11.46 | 26,922 | +0.16(+1.42%) |
May 02, 2022 | 10.89 | 11.55 | 10.89 | 11.30 | 54,771 | +0.44(+4.09%) |
Apr 29, 2022 | 11.52 | 11.52 | 10.70 | 10.86 | 24,987 | -0.64(-5.57%) |
Apr 28, 2022 | 10.85 | 11.65 | 10.85 | 11.50 | 30,075 | +1.04(+9.95%) |
Apr 27, 2022 | 10.61 | 10.61 | 10.40 | 10.46 | 11,743 | -0.12(-1.09%) |
Apr 26, 2022 | 10.89 | 10.89 | 10.36 | 10.57 | 8,210 | -0.05(-0.50%) |
Apr 25, 2022 | 10.79 | 10.80 | 10.44 | 10.63 | 24,966 | -0.18(-1.65%) |
Apr 22, 2022 | 10.70 | 11.12 | 10.68 | 10.80 | 6,728 | -0.13(-1.22%) |
Apr 21, 2022 | 11.12 | 11.18 | 10.90 | 10.94 | 12,254 | -0.20(-1.76%) |
Apr 20, 2022 | 10.76 | 11.21 | 10.76 | 11.13 | 11,714 | +0.41(+3.81%) |
Apr 19, 2022 | 10.76 | 10.78 | 10.66 | 10.72 | 3,738 | -0.04(-0.33%) |
Apr 18, 2022 | 10.68 | 10.76 | 10.64 | 10.76 | 15,352 | +0.13(+1.25%) |
Apr 14, 2022 | 10.72 | 10.79 | 10.58 | 10.63 | 15,793 | -0.11(-0.99%) |
Apr 13, 2022 | 10.91 | 10.94 | 10.58 | 10.73 | 32,678 | -0.23(-2.11%) |
Apr 12, 2022 | 10.96 | 11.24 | 10.88 | 10.96 | 20,647 | -0.03(-0.24%) |
Apr 11, 2022 | 11.28 | 11.28 | 10.98 | 10.99 | 18,498 | -0.21(-1.91%) |
Apr 08, 2022 | 11.20 | 11.44 | 11.12 | 11.20 | 20,005 | -0.03(-0.24%) |
Apr 07, 2022 | 11.34 | 11.38 | 11.23 | 11.23 | 25,739 | -0.03(-0.24%) |
Apr 06, 2022 | 11.22 | 11.52 | 11.22 | 11.26 | 12,087 | -0.12(-1.09%) |
Apr 05, 2022 | 11.61 | 11.67 | 11.38 | 11.38 | 8,987 | -0.40(-3.40%) |
Apr 04, 2022 | 11.91 | 12.00 | 11.78 | 11.78 | 10,454 | -0.15(-1.26%) |
Apr 01, 2022 | 11.84 | 12.11 | 11.55 | 11.93 | 32,477 | +0.22(+1.90%) |
Mar 31, 2022 | 11.34 | 11.74 | 11.25 | 11.71 | 26,387 | +0.37(+3.29%) |
Mar 30, 2022 | 11.42 | 11.60 | 11.22 | 11.34 | 15,921 | -0.13(-1.16%) |
Mar 29, 2022 | 11.47 | 11.56 | 11.41 | 11.47 | 16,998 | +0.10(+0.86%) |
Mar 28, 2022 | 11.52 | 11.61 | 11.22 | 11.37 | 33,073 | -0.14(-1.24%) |
Mar 25, 2022 | 11.61 | 11.61 | 11.44 | 11.52 | 23,528 | -0.13(-1.15%) |
Mar 24, 2022 | 11.63 | 11.65 | 11.63 | 11.65 | 3,377 | +0.00(+0.00%) |
Mar 23, 2022 | 11.76 | 11.76 | 11.44 | 11.65 | 25,426 | -0.10(-0.83%) |
Mar 22, 2022 | 11.74 | 11.88 | 11.74 | 11.75 | 13,523 | +0.02(+0.15%) |
Mar 21, 2022 | 11.99 | 11.99 | 11.60 | 11.73 | 14,863 | -0.06(-0.53%) |
Mar 18, 2022 | 11.93 | 12.27 | 11.79 | 11.79 | 76,391 | -0.23(-1.92%) |
Mar 17, 2022 | 12.08 | 12.12 | 11.90 | 12.02 | 12,397 | -0.12(-1.02%) |
Mar 16, 2022 | 12.17 | 12.32 | 12.00 | 12.15 | 7,419 | +0.01(+0.07%) |
Mar 15, 2022 | 12.16 | 12.33 | 12.00 | 12.14 | 23,943 | -0.07(-0.58%) |
Mar 14, 2022 | 12.10 | 12.37 | 12.06 | 12.21 | 36,043 | +0.11(+0.88%) |
Mar 11, 2022 | 11.77 | 12.40 | 11.77 | 12.10 | 14,737 | +0.33(+2.79%) |
Mar 10, 2022 | 12.40 | 12.40 | 11.56 | 11.77 | 31,795 | -0.36(-3.00%) |
Mar 09, 2022 | 12.18 | 12.18 | 11.98 | 12.14 | 16,348 | -0.02(-0.15%) |
Mar 08, 2022 | 12.32 | 12.32 | 11.85 | 12.16 | 12,854 | +0.10(+0.81%) |
Mar 07, 2022 | 12.40 | 12.48 | 12.06 | 12.06 | 6,813 | -0.35(-2.80%) |
Mar 04, 2022 | 12.43 | 12.68 | 12.11 | 12.40 | 11,022 | -0.08(-0.64%) |
Mar 03, 2022 | 12.44 | 12.62 | 12.39 | 12.48 | 10,619 | +0.11(+0.86%) |
Mar 02, 2022 | 12.14 | 12.65 | 12.14 | 12.38 | 10,831 | -0.13(-1.07%) |