Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.02 | 11.07 | 10.93 | 11.07 | 171,842 | +0.09(+0.82%) |
May 27, 2022 | 10.92 | 11.03 | 10.91 | 10.98 | 70,292 | +0.11(+0.98%) |
May 26, 2022 | 10.79 | 11.00 | 10.78 | 10.87 | 95,492 | +0.00(+0.00%) |
May 25, 2022 | 10.75 | 10.88 | 10.75 | 10.87 | 92,302 | +0.04(+0.38%) |
May 24, 2022 | 10.82 | 10.84 | 10.74 | 10.83 | 36,156 | -0.02(-0.23%) |
May 23, 2022 | 10.81 | 10.89 | 10.79 | 10.85 | 29,231 | +0.02(+0.15%) |
May 20, 2022 | 10.83 | 10.84 | 10.77 | 10.84 | 47,134 | +0.04(+0.38%) |
May 19, 2022 | 10.75 | 10.81 | 10.70 | 10.80 | 28,162 | +0.00(+0.04%) |
May 18, 2022 | 10.84 | 10.92 | 10.77 | 10.79 | 68,272 | -0.11(-1.05%) |
May 17, 2022 | 10.79 | 10.95 | 10.79 | 10.91 | 37,381 | +0.15(+1.37%) |
May 16, 2022 | 10.72 | 10.82 | 10.69 | 10.76 | 38,182 | +0.02(+0.15%) |
May 13, 2022 | 10.64 | 10.84 | 10.64 | 10.74 | 102,257 | +0.11(+1.00%) |
May 12, 2022 | 10.64 | 10.73 | 10.56 | 10.64 | 121,522 | -0.10(-0.91%) |
May 11, 2022 | 11.00 | 11.00 | 10.72 | 10.73 | 153,935 | -0.29(-2.67%) |
May 10, 2022 | 11.10 | 11.21 | 10.95 | 11.03 | 69,188 | -0.05(-0.44%) |
May 09, 2022 | 11.28 | 11.33 | 11.04 | 11.08 | 64,771 | -0.29(-2.58%) |
May 06, 2022 | 11.35 | 11.41 | 11.29 | 11.37 | 98,572 | +0.07(+0.58%) |
May 05, 2022 | 11.43 | 11.48 | 11.29 | 11.31 | 103,304 | -0.17(-1.49%) |
May 04, 2022 | 11.35 | 11.48 | 11.31 | 11.48 | 75,592 | +0.11(+0.93%) |
May 03, 2022 | 11.35 | 11.42 | 11.34 | 11.37 | 65,651 | +0.03(+0.29%) |
May 02, 2022 | 11.44 | 11.53 | 11.34 | 11.34 | 76,299 | -0.19(-1.63%) |
Apr 29, 2022 | 11.54 | 11.60 | 11.51 | 11.53 | 39,632 | -0.07(-0.56%) |
Apr 28, 2022 | 11.57 | 11.66 | 11.53 | 11.59 | 57,252 | +0.02(+0.21%) |
Apr 27, 2022 | 11.57 | 11.64 | 11.55 | 11.57 | 49,126 | +0.02(+0.14%) |
Apr 26, 2022 | 11.61 | 11.63 | 11.54 | 11.55 | 34,343 | -0.11(-0.98%) |
Apr 25, 2022 | 11.66 | 11.75 | 11.61 | 11.66 | 62,338 | -0.08(-0.70%) |
Apr 22, 2022 | 11.83 | 11.86 | 11.73 | 11.75 | 79,366 | -0.08(-0.69%) |
Apr 21, 2022 | 11.92 | 11.96 | 11.83 | 11.83 | 45,790 | -0.09(-0.75%) |
Apr 20, 2022 | 11.89 | 11.93 | 11.84 | 11.92 | 63,348 | +0.02(+0.21%) |
Apr 19, 2022 | 11.78 | 11.90 | 11.77 | 11.89 | 61,321 | +0.10(+0.83%) |
Apr 18, 2022 | 11.71 | 11.84 | 11.71 | 11.80 | 70,936 | -0.01(-0.07%) |
Apr 14, 2022 | 11.87 | 11.89 | 11.80 | 11.80 | 47,516 | -0.10(-0.82%) |
Apr 13, 2022 | 11.85 | 11.92 | 11.83 | 11.90 | 44,099 | +0.02(+0.20%) |
Apr 12, 2022 | 11.93 | 12.01 | 11.88 | 11.88 | 43,299 | -0.02(-0.20%) |
Apr 11, 2022 | 12.00 | 12.01 | 11.90 | 11.90 | 82,809 | -0.10(-0.81%) |
Apr 08, 2022 | 12.04 | 12.06 | 11.99 | 12.00 | 73,437 | -0.02(-0.14%) |
Apr 07, 2022 | 11.87 | 12.02 | 11.87 | 12.01 | 165,669 | +0.15(+1.23%) |
Apr 06, 2022 | 11.99 | 12.06 | 11.84 | 11.87 | 113,204 | -0.18(-1.48%) |
Apr 05, 2022 | 12.06 | 12.10 | 12.03 | 12.05 | 52,526 | -0.03(-0.27%) |
Apr 04, 2022 | 11.97 | 12.10 | 11.97 | 12.08 | 61,000 | +0.14(+1.16%) |
Apr 01, 2022 | 11.89 | 12.03 | 11.87 | 11.94 | 108,690 | +0.07(+0.62%) |
Mar 31, 2022 | 11.85 | 11.92 | 11.83 | 11.87 | 87,863 | +0.06(+0.48%) |
Mar 30, 2022 | 11.78 | 11.87 | 11.77 | 11.81 | 67,605 | +0.04(+0.34%) |
Mar 29, 2022 | 11.69 | 11.79 | 11.69 | 11.77 | 66,364 | +0.14(+1.19%) |
Mar 28, 2022 | 11.65 | 11.73 | 11.60 | 11.63 | 110,945 | +0.03(+0.28%) |
Mar 25, 2022 | 11.76 | 11.76 | 11.55 | 11.60 | 126,814 | -0.11(-0.97%) |
Mar 24, 2022 | 11.70 | 11.75 | 11.68 | 11.71 | 72,634 | +0.01(+0.07%) |
Mar 23, 2022 | 11.85 | 11.96 | 11.70 | 11.71 | 153,874 | -0.19(-1.64%) |
Mar 22, 2022 | 11.75 | 11.91 | 11.75 | 11.90 | 73,992 | +0.15(+1.24%) |
Mar 21, 2022 | 11.75 | 11.84 | 11.75 | 11.75 | 115,272 | -0.01(-0.07%) |
Mar 18, 2022 | 11.64 | 11.83 | 11.64 | 11.76 | 116,287 | +0.02(+0.14%) |
Mar 17, 2022 | 11.67 | 11.81 | 11.65 | 11.75 | 144,767 | +0.08(+0.69%) |
Mar 16, 2022 | 11.58 | 11.75 | 11.58 | 11.67 | 95,206 | +0.10(+0.84%) |
Mar 15, 2022 | 11.50 | 11.65 | 11.50 | 11.57 | 197,195 | +0.02(+0.14%) |
Mar 14, 2022 | 11.88 | 11.88 | 11.54 | 11.55 | 82,484 | -0.36(-2.98%) |
Mar 11, 2022 | 12.10 | 12.11 | 11.88 | 11.91 | 94,001 | -0.20(-1.67%) |
Mar 10, 2022 | 12.17 | 12.18 | 12.05 | 12.11 | 51,577 | -0.07(-0.60%) |
Mar 09, 2022 | 12.13 | 12.19 | 12.10 | 12.18 | 64,817 | +0.07(+0.60%) |
Mar 08, 2022 | 12.14 | 12.21 | 11.95 | 12.11 | 62,922 | -0.02(-0.20%) |
Mar 07, 2022 | 12.35 | 12.36 | 12.13 | 12.13 | 61,117 | -0.27(-2.21%) |
Mar 04, 2022 | 12.40 | 12.46 | 12.34 | 12.41 | 54,306 | -0.09(-0.71%) |
Mar 03, 2022 | 12.53 | 12.59 | 12.50 | 12.50 | 65,528 | -0.03(-0.26%) |
Mar 02, 2022 | 12.54 | 12.59 | 12.51 | 12.53 | 164,118 | -0.04(-0.32%) |