Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.64 | 11.67 | 11.56 | 11.56 | 25,359 | +0.05(+0.47%) |
May 27, 2022 | 11.53 | 11.53 | 11.48 | 11.51 | 20,039 | +0.03(+0.28%) |
May 26, 2022 | 11.35 | 11.48 | 11.35 | 11.48 | 202,659 | +0.16(+1.38%) |
May 25, 2022 | 11.29 | 11.33 | 11.25 | 11.32 | 13,061 | +0.07(+0.64%) |
May 24, 2022 | 11.32 | 11.32 | 11.21 | 11.25 | 88,222 | -0.17(-1.49%) |
May 23, 2022 | 11.37 | 11.44 | 11.37 | 11.42 | 40,869 | +0.06(+0.55%) |
May 20, 2022 | 11.41 | 11.47 | 11.27 | 11.36 | 40,948 | +0.15(+1.36%) |
May 19, 2022 | 11.16 | 11.28 | 11.16 | 11.21 | 25,965 | +0.11(+0.97%) |
May 18, 2022 | 11.16 | 11.20 | 11.08 | 11.10 | 43,438 | -0.13(-1.18%) |
May 17, 2022 | 11.21 | 11.27 | 11.17 | 11.23 | 26,530 | +0.21(+1.94%) |
May 16, 2022 | 11.03 | 11.06 | 11.01 | 11.02 | 62,645 | -0.06(-0.56%) |
May 13, 2022 | 11.00 | 11.08 | 11.00 | 11.08 | 38,920 | +0.21(+1.89%) |
May 12, 2022 | 10.83 | 10.97 | 10.82 | 10.88 | 30,452 | -0.08(-0.73%) |
May 11, 2022 | 11.04 | 11.08 | 10.91 | 10.96 | 19,582 | -0.04(-0.32%) |
May 10, 2022 | 11.06 | 11.06 | 10.94 | 10.99 | 21,064 | +0.08(+0.74%) |
May 09, 2022 | 10.94 | 10.98 | 10.88 | 10.91 | 36,337 | -0.17(-1.53%) |
May 06, 2022 | 11.14 | 11.15 | 11.05 | 11.08 | 39,202 | -0.23(-2.05%) |
May 05, 2022 | 11.40 | 11.43 | 11.19 | 11.31 | 61,433 | -0.37(-3.14%) |
May 04, 2022 | 11.56 | 11.68 | 11.48 | 11.68 | 13,172 | +0.08(+0.69%) |
May 03, 2022 | 11.56 | 11.60 | 11.53 | 11.60 | 18,927 | +0.12(+1.01%) |
May 02, 2022 | 11.39 | 11.48 | 11.33 | 11.48 | 54,222 | +0.04(+0.39%) |
Apr 29, 2022 | 11.60 | 11.64 | 11.44 | 11.44 | 42,011 | +0.04(+0.31%) |
Apr 28, 2022 | 11.42 | 11.42 | 11.31 | 11.40 | 10,986 | +0.11(+0.95%) |
Apr 27, 2022 | 11.19 | 11.33 | 11.19 | 11.30 | 30,243 | +0.17(+1.53%) |
Apr 26, 2022 | 11.22 | 11.23 | 11.12 | 11.13 | 2,197,803 | -0.34(-2.96%) |
Apr 25, 2022 | 11.43 | 11.48 | 11.37 | 11.47 | 3,913,475 | -0.37(-3.10%) |
Apr 22, 2022 | 11.91 | 11.95 | 11.81 | 11.83 | 15,386 | -0.03(-0.23%) |
Apr 21, 2022 | 11.93 | 12.02 | 11.81 | 11.86 | 19,320 | -0.04(-0.30%) |
Apr 20, 2022 | 12.05 | 12.05 | 11.90 | 11.90 | 119,965 | -0.27(-2.20%) |
Apr 19, 2022 | 12.19 | 12.19 | 12.11 | 12.16 | 41,290 | -0.18(-1.45%) |
Apr 18, 2022 | 12.33 | 12.40 | 12.26 | 12.34 | 60,841 | -0.07(-0.58%) |
Apr 14, 2022 | 12.47 | 12.53 | 12.41 | 12.41 | 50,329 | -0.08(-0.64%) |
Apr 13, 2022 | 12.42 | 12.50 | 12.40 | 12.49 | 12,671 | +0.08(+0.65%) |
Apr 12, 2022 | 12.46 | 12.46 | 12.33 | 12.41 | 59,698 | +0.10(+0.80%) |
Apr 11, 2022 | 12.48 | 12.48 | 12.31 | 12.32 | 106,988 | -0.33(-2.62%) |
Apr 08, 2022 | 12.57 | 12.71 | 12.57 | 12.65 | 62,956 | +0.15(+1.20%) |
Apr 07, 2022 | 12.52 | 12.52 | 12.46 | 12.50 | 13,830 | -0.11(-0.90%) |
Apr 06, 2022 | 12.65 | 12.66 | 12.58 | 12.61 | 51,095 | +0.02(+0.14%) |
Apr 05, 2022 | 12.75 | 12.79 | 12.59 | 12.59 | 36,597 | -0.22(-1.74%) |
Apr 04, 2022 | 12.73 | 12.82 | 12.70 | 12.82 | 44,127 | +0.19(+1.49%) |
Apr 01, 2022 | 12.64 | 12.72 | 12.57 | 12.63 | 62,269 | +0.26(+2.10%) |
Mar 31, 2022 | 12.51 | 12.51 | 12.37 | 12.37 | 18,178 | -0.15(-1.21%) |
Mar 30, 2022 | 12.40 | 12.53 | 12.40 | 12.52 | 137,063 | +0.24(+1.97%) |
Mar 29, 2022 | 12.29 | 12.33 | 12.23 | 12.28 | 22,581 | +0.09(+0.73%) |
Mar 28, 2022 | 12.18 | 12.23 | 12.15 | 12.19 | 37,149 | -0.02(-0.15%) |
Mar 25, 2022 | 12.15 | 12.23 | 12.14 | 12.21 | 18,707 | -0.02(-0.18%) |
Mar 24, 2022 | 12.15 | 12.24 | 12.15 | 12.23 | 37,374 | +0.08(+0.70%) |
Mar 23, 2022 | 12.14 | 12.26 | 12.11 | 12.15 | 96,079 | -0.12(-0.95%) |
Mar 22, 2022 | 12.28 | 12.35 | 12.23 | 12.26 | 56,787 | +0.13(+1.07%) |
Mar 21, 2022 | 12.25 | 12.25 | 12.10 | 12.13 | 82,814 | -0.36(-2.90%) |
Mar 18, 2022 | 12.26 | 12.53 | 12.25 | 12.49 | 81,501 | +0.38(+3.10%) |
Mar 17, 2022 | 12.08 | 12.12 | 11.95 | 12.12 | 143,731 | -0.16(-1.31%) |
Mar 16, 2022 | 11.87 | 12.28 | 11.79 | 12.28 | 180,241 | +1.05(+9.39%) |
Mar 15, 2022 | 11.19 | 11.35 | 11.07 | 11.22 | 152,599 | -0.29(-2.56%) |
Mar 14, 2022 | 11.65 | 11.77 | 11.51 | 11.52 | 104,900 | -0.26(-2.20%) |
Mar 11, 2022 | 12.02 | 12.05 | 11.76 | 11.78 | 325,965 | -0.15(-1.27%) |
Mar 10, 2022 | 11.94 | 12.00 | 11.89 | 11.93 | 201,023 | -0.03(-0.22%) |
Mar 09, 2022 | 12.02 | 12.02 | 11.93 | 11.96 | 134,483 | +0.01(+0.07%) |
Mar 08, 2022 | 12.26 | 12.26 | 11.91 | 11.95 | 364,424 | -0.31(-2.54%) |
Mar 07, 2022 | 12.42 | 12.42 | 12.24 | 12.26 | 120,025 | -0.29(-2.28%) |
Mar 04, 2022 | 12.70 | 12.70 | 12.54 | 12.55 | 80,061 | -0.23(-1.82%) |
Mar 03, 2022 | 12.84 | 12.86 | 12.76 | 12.78 | 130,570 | -0.05(-0.42%) |
Mar 02, 2022 | 12.75 | 12.84 | 12.70 | 12.83 | 182,982 | +0.02(+0.14%) |