Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.98 | 10.98 | 10.71 | 10.92 | 118,086 | -0.07(-0.61%) |
May 27, 2022 | 10.97 | 11.10 | 10.89 | 10.99 | 38,024 | -0.02(-0.17%) |
May 26, 2022 | 11.37 | 11.37 | 10.82 | 11.01 | 67,936 | +0.28(+2.59%) |
May 25, 2022 | 10.53 | 10.90 | 10.53 | 10.73 | 39,058 | +0.18(+1.72%) |
May 24, 2022 | 10.21 | 10.74 | 10.12 | 10.55 | 62,012 | +0.23(+2.23%) |
May 23, 2022 | 10.62 | 10.79 | 10.23 | 10.32 | 118,689 | -0.30(-2.80%) |
May 20, 2022 | 10.92 | 10.92 | 10.50 | 10.62 | 73,584 | -0.15(-1.42%) |
May 19, 2022 | 11.08 | 11.22 | 10.74 | 10.77 | 88,730 | -0.47(-4.17%) |
May 18, 2022 | 11.11 | 11.45 | 10.87 | 11.24 | 84,445 | +0.06(+0.51%) |
May 17, 2022 | 11.04 | 11.24 | 10.96 | 11.18 | 54,779 | +0.32(+2.91%) |
May 16, 2022 | 10.91 | 11.17 | 10.64 | 10.87 | 61,246 | -0.05(-0.44%) |
May 13, 2022 | 10.85 | 11.26 | 10.76 | 10.91 | 55,416 | +0.21(+1.97%) |
May 12, 2022 | 10.41 | 10.91 | 10.41 | 10.70 | 64,469 | +0.16(+1.54%) |
May 11, 2022 | 10.97 | 11.08 | 10.51 | 10.54 | 87,875 | -0.34(-3.17%) |
May 10, 2022 | 10.87 | 11.40 | 10.71 | 10.88 | 43,842 | +0.11(+1.07%) |
May 09, 2022 | 10.48 | 10.96 | 10.48 | 10.77 | 43,043 | +0.09(+0.81%) |
May 06, 2022 | 11.11 | 11.11 | 10.67 | 10.68 | 60,879 | -0.57(-5.10%) |
May 05, 2022 | 11.60 | 11.60 | 11.09 | 11.26 | 52,365 | -0.81(-6.74%) |
May 04, 2022 | 11.65 | 12.14 | 11.52 | 12.07 | 69,727 | +0.56(+4.91%) |
May 03, 2022 | 11.69 | 11.77 | 11.42 | 11.51 | 39,075 | -0.09(-0.74%) |
May 02, 2022 | 12.00 | 12.12 | 11.39 | 11.59 | 60,108 | -0.49(-4.04%) |
Apr 29, 2022 | 12.44 | 12.46 | 11.99 | 12.08 | 22,542 | -0.29(-2.38%) |
Apr 28, 2022 | 12.15 | 12.48 | 11.92 | 12.38 | 22,618 | +0.39(+3.26%) |
Apr 27, 2022 | 11.87 | 12.30 | 11.87 | 11.98 | 34,408 | -0.17(-1.41%) |
Apr 26, 2022 | 12.38 | 12.51 | 12.12 | 12.16 | 23,459 | -0.36(-2.90%) |
Apr 25, 2022 | 12.07 | 12.58 | 12.07 | 12.52 | 23,595 | +0.33(+2.74%) |
Apr 22, 2022 | 12.55 | 12.60 | 12.15 | 12.19 | 26,398 | -0.45(-3.55%) |
Apr 21, 2022 | 12.81 | 12.81 | 12.60 | 12.63 | 15,490 | -0.17(-1.34%) |
Apr 20, 2022 | 12.77 | 12.94 | 12.60 | 12.81 | 21,257 | +0.09(+0.68%) |
Apr 19, 2022 | 12.52 | 12.85 | 12.52 | 12.72 | 25,505 | +0.31(+2.46%) |
Apr 18, 2022 | 12.43 | 12.74 | 12.34 | 12.41 | 32,668 | -0.02(-0.15%) |
Apr 14, 2022 | 12.47 | 12.77 | 12.23 | 12.43 | 36,626 | +0.00(+0.00%) |
Apr 13, 2022 | 12.15 | 12.49 | 12.08 | 12.43 | 23,906 | +0.46(+3.82%) |
Apr 12, 2022 | 11.81 | 12.09 | 11.81 | 11.98 | 27,893 | +0.23(+1.95%) |
Apr 11, 2022 | 11.52 | 11.99 | 11.51 | 11.75 | 63,752 | +0.24(+2.07%) |
Apr 08, 2022 | 11.82 | 11.82 | 11.44 | 11.51 | 43,378 | -0.25(-2.11%) |
Apr 07, 2022 | 11.69 | 11.83 | 11.53 | 11.76 | 80,971 | +0.09(+0.74%) |
Apr 06, 2022 | 11.84 | 11.85 | 11.48 | 11.67 | 46,780 | -0.28(-2.32%) |
Apr 05, 2022 | 11.94 | 12.21 | 11.78 | 11.95 | 31,628 | -0.08(-0.63%) |
Apr 04, 2022 | 12.33 | 12.33 | 11.96 | 12.02 | 46,963 | -0.37(-3.00%) |
Apr 01, 2022 | 12.61 | 12.61 | 12.17 | 12.40 | 38,236 | +0.14(+1.17%) |
Mar 31, 2022 | 12.33 | 12.57 | 12.18 | 12.25 | 49,878 | -0.22(-1.76%) |
Mar 30, 2022 | 12.88 | 12.88 | 12.42 | 12.47 | 26,044 | -0.44(-3.40%) |
Mar 29, 2022 | 12.74 | 13.16 | 12.74 | 12.91 | 33,646 | +0.17(+1.35%) |
Mar 28, 2022 | 12.14 | 12.87 | 12.09 | 12.74 | 24,582 | +0.52(+4.30%) |
Mar 25, 2022 | 11.86 | 12.38 | 11.85 | 12.21 | 32,453 | +0.42(+3.56%) |
Mar 24, 2022 | 12.13 | 12.13 | 11.57 | 11.79 | 35,742 | -0.24(-1.98%) |
Mar 23, 2022 | 12.50 | 12.50 | 11.98 | 12.03 | 55,666 | -0.59(-4.69%) |
Mar 22, 2022 | 13.02 | 13.11 | 12.44 | 12.62 | 49,690 | -0.20(-1.56%) |
Mar 21, 2022 | 12.95 | 12.95 | 12.64 | 12.82 | 50,162 | +0.01(+0.07%) |
Mar 18, 2022 | 13.11 | 13.40 | 12.45 | 12.81 | 109,762 | -0.31(-2.33%) |
Mar 17, 2022 | 13.33 | 13.36 | 13.04 | 13.12 | 17,138 | -0.17(-1.29%) |
Mar 16, 2022 | 13.19 | 13.41 | 12.94 | 13.29 | 32,610 | +0.03(+0.22%) |
Mar 15, 2022 | 12.87 | 13.35 | 12.70 | 13.26 | 24,828 | +0.50(+3.89%) |
Mar 14, 2022 | 13.24 | 13.24 | 12.54 | 12.77 | 80,815 | +0.27(+2.14%) |
Mar 11, 2022 | 13.00 | 13.10 | 12.43 | 12.50 | 42,846 | -0.55(-4.24%) |
Mar 10, 2022 | 12.80 | 13.32 | 12.80 | 13.05 | 22,722 | -0.21(-1.58%) |
Mar 09, 2022 | 12.97 | 13.26 | 12.21 | 13.26 | 42,590 | +1.63(+14.03%) |
Mar 08, 2022 | 11.95 | 12.06 | 11.46 | 11.63 | 46,089 | -0.30(-2.48%) |
Mar 07, 2022 | 12.28 | 12.30 | 11.90 | 11.93 | 20,721 | -0.33(-2.72%) |
Mar 04, 2022 | 12.40 | 12.50 | 12.10 | 12.26 | 15,478 | -0.20(-1.61%) |
Mar 03, 2022 | 12.89 | 12.92 | 12.36 | 12.46 | 18,836 | -0.25(-1.95%) |
Mar 02, 2022 | 12.40 | 12.96 | 12.27 | 12.71 | 19,847 | +0.43(+3.50%) |