Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.04 | 11.43 | 10.98 | 11.12 | 48,315 | +0.16(+1.50%) |
May 27, 2022 | 10.94 | 11.06 | 10.90 | 10.96 | 36,126 | +0.10(+0.91%) |
May 26, 2022 | 10.91 | 10.96 | 10.84 | 10.86 | 62,631 | +0.08(+0.76%) |
May 25, 2022 | 10.75 | 10.94 | 10.75 | 10.77 | 20,749 | -0.01(-0.08%) |
May 24, 2022 | 10.77 | 10.81 | 10.72 | 10.78 | 11,375 | -0.05(-0.46%) |
May 23, 2022 | 10.96 | 10.96 | 10.79 | 10.83 | 15,880 | +0.07(+0.61%) |
May 20, 2022 | 10.92 | 10.92 | 10.73 | 10.77 | 28,344 | -0.13(-1.21%) |
May 19, 2022 | 10.87 | 10.96 | 10.78 | 10.90 | 18,873 | +0.05(+0.46%) |
May 18, 2022 | 11.12 | 11.12 | 10.80 | 10.85 | 31,546 | -0.21(-1.94%) |
May 17, 2022 | 11.03 | 11.07 | 10.92 | 11.06 | 36,269 | +0.20(+1.88%) |
May 16, 2022 | 10.87 | 10.95 | 10.73 | 10.86 | 29,980 | -0.10(-0.90%) |
May 13, 2022 | 10.88 | 10.96 | 10.71 | 10.96 | 17,907 | +0.25(+2.29%) |
May 12, 2022 | 11.01 | 11.03 | 10.71 | 10.71 | 56,148 | -0.34(-3.03%) |
May 11, 2022 | 11.10 | 11.10 | 10.95 | 11.05 | 25,805 | +0.01(+0.07%) |
May 10, 2022 | 11.01 | 11.17 | 10.97 | 11.04 | 15,504 | +0.09(+0.82%) |
May 09, 2022 | 11.20 | 11.21 | 10.95 | 10.95 | 43,946 | -0.28(-2.47%) |
May 06, 2022 | 11.23 | 11.28 | 11.19 | 11.23 | 27,996 | +0.00(+0.00%) |
May 05, 2022 | 11.32 | 11.39 | 11.19 | 11.23 | 31,419 | -0.09(-0.79%) |
May 04, 2022 | 11.25 | 11.39 | 11.15 | 11.32 | 27,947 | +0.06(+0.51%) |
May 03, 2022 | 11.28 | 11.34 | 11.21 | 11.26 | 21,826 | -0.02(-0.15%) |
May 02, 2022 | 11.28 | 11.33 | 11.17 | 11.28 | 71,742 | -0.02(-0.22%) |
Apr 29, 2022 | 11.37 | 11.38 | 11.15 | 11.30 | 51,494 | -0.04(-0.36%) |
Apr 28, 2022 | 11.38 | 11.46 | 11.26 | 11.34 | 98,741 | -0.01(-0.07%) |
Apr 27, 2022 | 11.45 | 11.59 | 11.35 | 11.35 | 40,926 | -0.05(-0.43%) |
Apr 26, 2022 | 11.57 | 11.63 | 11.40 | 11.40 | 46,285 | -0.12(-1.06%) |
Apr 25, 2022 | 11.54 | 11.64 | 11.52 | 11.52 | 32,479 | -0.11(-0.91%) |
Apr 22, 2022 | 11.72 | 11.80 | 11.58 | 11.63 | 45,043 | -0.06(-0.49%) |
Apr 21, 2022 | 11.77 | 11.88 | 11.68 | 11.68 | 22,100 | -0.07(-0.63%) |
Apr 20, 2022 | 11.84 | 11.96 | 11.75 | 11.76 | 37,850 | -0.02(-0.21%) |
Apr 19, 2022 | 11.86 | 11.86 | 11.68 | 11.78 | 28,592 | +0.04(+0.35%) |
Apr 18, 2022 | 11.84 | 11.88 | 11.73 | 11.74 | 92,868 | +0.02(+0.21%) |
Apr 14, 2022 | 11.90 | 11.92 | 11.72 | 11.72 | 59,310 | -0.04(-0.34%) |
Apr 13, 2022 | 11.84 | 11.90 | 11.74 | 11.76 | 85,989 | -0.02(-0.14%) |
Apr 12, 2022 | 11.80 | 11.90 | 11.75 | 11.77 | 39,169 | -0.01(-0.07%) |
Apr 11, 2022 | 11.88 | 11.90 | 11.78 | 11.78 | 54,896 | -0.04(-0.34%) |
Apr 08, 2022 | 11.84 | 11.95 | 11.82 | 11.82 | 66,214 | +0.02(+0.14%) |
Apr 07, 2022 | 11.85 | 11.91 | 11.68 | 11.81 | 127,484 | -0.10(-0.82%) |
Apr 06, 2022 | 12.11 | 12.22 | 11.77 | 11.90 | 242,115 | -0.21(-1.74%) |
Apr 05, 2022 | 12.23 | 12.28 | 12.08 | 12.11 | 54,021 | -0.09(-0.73%) |
Apr 04, 2022 | 12.13 | 12.29 | 12.13 | 12.20 | 43,725 | +0.06(+0.53%) |
Apr 01, 2022 | 12.33 | 12.33 | 12.14 | 12.14 | 25,565 | -0.03(-0.27%) |
Mar 31, 2022 | 12.31 | 12.31 | 12.16 | 12.17 | 29,828 | -0.01(-0.07%) |
Mar 30, 2022 | 12.02 | 12.23 | 12.02 | 12.18 | 58,868 | +0.10(+0.81%) |
Mar 29, 2022 | 11.98 | 12.12 | 11.97 | 12.08 | 31,907 | +0.11(+0.95%) |
Mar 28, 2022 | 11.90 | 11.99 | 11.88 | 11.97 | 73,539 | +0.09(+0.75%) |
Mar 25, 2022 | 11.90 | 11.96 | 11.87 | 11.88 | 32,891 | -0.02(-0.20%) |
Mar 24, 2022 | 11.91 | 11.94 | 11.85 | 11.90 | 45,353 | +0.02(+0.21%) |
Mar 23, 2022 | 11.89 | 11.93 | 11.88 | 11.88 | 28,781 | -0.02(-0.20%) |
Mar 22, 2022 | 11.92 | 12.01 | 11.85 | 11.90 | 114,060 | +0.06(+0.48%) |
Mar 21, 2022 | 11.93 | 12.16 | 11.85 | 11.85 | 75,882 | -0.11(-0.95%) |
Mar 18, 2022 | 11.97 | 12.02 | 11.91 | 11.96 | 44,700 | -0.02(-0.13%) |
Mar 17, 2022 | 11.84 | 11.98 | 11.77 | 11.98 | 33,105 | +0.12(+1.02%) |
Mar 16, 2022 | 11.76 | 11.88 | 11.73 | 11.85 | 25,476 | +0.15(+1.25%) |
Mar 15, 2022 | 11.73 | 11.89 | 11.63 | 11.71 | 18,147 | +0.10(+0.84%) |
Mar 14, 2022 | 11.92 | 11.92 | 11.61 | 11.61 | 21,163 | -0.23(-1.92%) |
Mar 11, 2022 | 11.88 | 11.92 | 11.82 | 11.84 | 36,192 | +0.06(+0.48%) |
Mar 10, 2022 | 11.86 | 11.96 | 11.78 | 11.78 | 22,035 | -0.12(-0.99%) |
Mar 09, 2022 | 11.87 | 11.98 | 11.87 | 11.90 | 37,934 | +0.09(+0.79%) |
Mar 08, 2022 | 11.94 | 12.03 | 11.81 | 11.81 | 15,229 | -0.06(-0.48%) |
Mar 07, 2022 | 11.95 | 12.06 | 11.78 | 11.86 | 79,663 | -0.06(-0.48%) |
Mar 04, 2022 | 11.81 | 11.96 | 11.73 | 11.92 | 50,724 | +0.16(+1.38%) |
Mar 03, 2022 | 11.89 | 12.04 | 11.74 | 11.76 | 52,367 | -0.13(-1.09%) |
Mar 02, 2022 | 11.75 | 11.98 | 11.75 | 11.89 | 20,057 | +0.17(+1.45%) |