Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.26 | 11.32 | 11.14 | 11.18 | 520,595 | -0.15(-1.29%) |
May 27, 2022 | 11.03 | 11.37 | 11.01 | 11.32 | 330,453 | +0.29(+2.65%) |
May 26, 2022 | 11.14 | 11.17 | 11.00 | 11.03 | 278,819 | +0.03(+0.23%) |
May 25, 2022 | 10.83 | 11.05 | 10.77 | 11.01 | 777,848 | +0.16(+1.51%) |
May 24, 2022 | 10.83 | 10.90 | 10.52 | 10.84 | 883,544 | +0.03(+0.24%) |
May 23, 2022 | 11.16 | 11.22 | 10.77 | 10.82 | 560,636 | -0.20(-1.80%) |
May 20, 2022 | 11.34 | 11.36 | 10.77 | 11.02 | 519,431 | -0.20(-1.76%) |
May 19, 2022 | 11.26 | 11.34 | 11.11 | 11.21 | 544,662 | -0.03(-0.23%) |
May 18, 2022 | 11.47 | 11.51 | 11.20 | 11.24 | 411,671 | -0.26(-2.24%) |
May 17, 2022 | 11.35 | 11.55 | 11.20 | 11.50 | 369,162 | +0.27(+2.37%) |
May 16, 2022 | 11.14 | 11.34 | 11.05 | 11.23 | 424,894 | +0.03(+0.31%) |
May 13, 2022 | 11.05 | 11.25 | 10.89 | 11.20 | 434,431 | +0.26(+2.36%) |
May 12, 2022 | 10.66 | 10.96 | 10.60 | 10.94 | 574,341 | +0.20(+1.84%) |
May 11, 2022 | 10.83 | 11.07 | 10.66 | 10.74 | 455,071 | -0.03(-0.32%) |
May 10, 2022 | 11.04 | 11.26 | 10.49 | 10.77 | 1,153,600 | -0.30(-2.72%) |
May 09, 2022 | 11.11 | 11.37 | 10.92 | 11.08 | 1,648,670 | -0.42(-3.66%) |
May 06, 2022 | 11.79 | 11.87 | 11.31 | 11.50 | 580,373 | -0.40(-3.40%) |
May 05, 2022 | 12.62 | 12.64 | 11.71 | 11.90 | 673,962 | -0.71(-5.66%) |
May 04, 2022 | 12.50 | 12.69 | 12.30 | 12.61 | 431,953 | +0.04(+0.34%) |
May 03, 2022 | 12.40 | 12.59 | 12.37 | 12.57 | 437,751 | +0.17(+1.39%) |
May 02, 2022 | 12.71 | 12.84 | 12.15 | 12.40 | 530,682 | -0.29(-2.30%) |
Apr 29, 2022 | 12.87 | 12.96 | 12.66 | 12.69 | 529,297 | -0.27(-2.06%) |
Apr 28, 2022 | 12.80 | 13.06 | 12.67 | 12.96 | 341,692 | +0.24(+1.89%) |
Apr 27, 2022 | 12.90 | 13.00 | 12.69 | 12.72 | 452,157 | -0.22(-1.73%) |
Apr 26, 2022 | 13.12 | 13.20 | 12.94 | 12.94 | 301,761 | -0.26(-1.95%) |
Apr 25, 2022 | 13.21 | 13.27 | 12.97 | 13.20 | 374,237 | -0.04(-0.32%) |
Apr 22, 2022 | 13.63 | 13.64 | 13.23 | 13.24 | 362,597 | -0.52(-3.75%) |
Apr 21, 2022 | 13.89 | 13.93 | 13.75 | 13.76 | 319,512 | -0.02(-0.12%) |
Apr 20, 2022 | 13.75 | 13.94 | 13.74 | 13.78 | 295,045 | +0.11(+0.82%) |
Apr 19, 2022 | 13.53 | 13.74 | 13.49 | 13.66 | 288,542 | +0.18(+1.34%) |
Apr 18, 2022 | 13.65 | 13.67 | 13.35 | 13.48 | 397,014 | -0.17(-1.26%) |
Apr 14, 2022 | 13.60 | 13.79 | 13.60 | 13.66 | 360,939 | +0.06(+0.44%) |
Apr 13, 2022 | 13.39 | 13.66 | 13.39 | 13.60 | 371,327 | +0.33(+2.46%) |
Apr 12, 2022 | 13.33 | 13.48 | 13.23 | 13.27 | 875,335 | -0.03(-0.26%) |
Apr 11, 2022 | 13.51 | 13.54 | 13.22 | 13.30 | 701,357 | -0.21(-1.53%) |
Apr 08, 2022 | 13.56 | 13.67 | 13.50 | 13.51 | 232,744 | -0.03(-0.19%) |
Apr 07, 2022 | 13.69 | 13.78 | 13.46 | 13.53 | 333,445 | -0.15(-1.07%) |
Apr 06, 2022 | 13.42 | 13.80 | 13.37 | 13.68 | 466,516 | +0.21(+1.53%) |
Apr 05, 2022 | 13.84 | 14.01 | 13.40 | 13.47 | 596,607 | -0.34(-2.49%) |
Apr 04, 2022 | 14.01 | 14.02 | 13.65 | 13.82 | 652,745 | -0.15(-1.11%) |
Apr 01, 2022 | 14.02 | 14.15 | 13.92 | 13.97 | 639,765 | -0.06(-0.43%) |
Mar 31, 2022 | 14.03 | 14.15 | 13.95 | 14.03 | 589,473 | +0.05(+0.37%) |
Mar 30, 2022 | 14.12 | 14.12 | 13.90 | 13.98 | 277,053 | -0.14(-0.97%) |
Mar 29, 2022 | 13.84 | 14.16 | 13.81 | 14.12 | 357,700 | +0.37(+2.69%) |
Mar 28, 2022 | 13.84 | 13.84 | 13.68 | 13.75 | 236,883 | -0.11(-0.81%) |
Mar 25, 2022 | 13.66 | 13.86 | 13.63 | 13.86 | 379,918 | +0.23(+1.70%) |
Mar 24, 2022 | 13.48 | 13.65 | 13.44 | 13.63 | 347,941 | +0.14(+1.02%) |
Mar 23, 2022 | 13.57 | 13.59 | 13.25 | 13.49 | 550,311 | -0.09(-0.69%) |
Mar 22, 2022 | 13.57 | 13.71 | 13.50 | 13.59 | 397,852 | +0.06(+0.44%) |
Mar 21, 2022 | 13.75 | 13.81 | 13.50 | 13.53 | 398,284 | -0.21(-1.54%) |
Mar 18, 2022 | 13.77 | 13.84 | 13.64 | 13.74 | 565,548 | -0.03(-0.25%) |
Mar 17, 2022 | 13.45 | 13.86 | 13.37 | 13.77 | 592,081 | +0.26(+1.95%) |
Mar 16, 2022 | 13.32 | 13.53 | 13.15 | 13.51 | 754,353 | +0.27(+2.05%) |
Mar 15, 2022 | 13.31 | 13.36 | 13.12 | 13.24 | 475,844 | +0.01(+0.06%) |
Mar 14, 2022 | 13.38 | 13.47 | 13.20 | 13.23 | 469,062 | -0.09(-0.70%) |
Mar 11, 2022 | 13.31 | 13.36 | 13.20 | 13.32 | 354,449 | +0.14(+1.10%) |
Mar 10, 2022 | 12.93 | 13.20 | 12.84 | 13.18 | 403,264 | +0.15(+1.17%) |
Mar 09, 2022 | 13.18 | 13.24 | 12.99 | 13.03 | 400,499 | +0.11(+0.85%) |
Mar 08, 2022 | 12.85 | 13.08 | 12.75 | 12.91 | 483,902 | +0.09(+0.73%) |
Mar 07, 2022 | 13.35 | 13.35 | 12.77 | 12.82 | 721,703 | -0.42(-3.20%) |
Mar 04, 2022 | 13.07 | 13.25 | 12.98 | 13.25 | 423,778 | +0.06(+0.45%) |
Mar 03, 2022 | 13.39 | 13.47 | 13.03 | 13.19 | 501,664 | -0.09(-0.70%) |
Mar 02, 2022 | 13.05 | 13.36 | 13.02 | 13.28 | 869,757 | +0.17(+1.30%) |