Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.74 | 11.76 | 11.56 | 11.74 | 53,279 | +0.01(+0.07%) |
May 27, 2022 | 11.77 | 11.81 | 11.65 | 11.73 | 52,541 | +0.18(+1.53%) |
May 26, 2022 | 11.55 | 11.66 | 11.49 | 11.55 | 40,241 | +0.05(+0.47%) |
May 25, 2022 | 11.01 | 11.62 | 10.98 | 11.50 | 68,488 | +0.52(+4.75%) |
May 24, 2022 | 10.66 | 11.08 | 10.66 | 10.98 | 135,412 | +0.18(+1.71%) |
May 23, 2022 | 10.55 | 11.05 | 10.47 | 10.79 | 162,203 | +0.52(+5.08%) |
May 20, 2022 | 9.857 | 10.28 | 9.665 | 10.27 | 202,502 | +0.26(+2.61%) |
May 19, 2022 | 9.922 | 10.14 | 9.699 | 10.01 | 124,464 | +0.15(+1.50%) |
May 18, 2022 | 9.855 | 10.12 | 9.803 | 9.862 | 130,446 | +0.01(+0.08%) |
May 17, 2022 | 10.35 | 10.60 | 9.766 | 9.855 | 160,885 | -0.39(-3.83%) |
May 16, 2022 | 10.83 | 10.88 | 10.08 | 10.25 | 142,767 | -0.27(-2.54%) |
May 13, 2022 | 10.01 | 10.86 | 9.340 | 10.51 | 728,696 | -0.40(-3.67%) |
May 12, 2022 | 10.84 | 11.04 | 10.69 | 10.92 | 35,414 | +0.15(+1.38%) |
May 11, 2022 | 11.12 | 11.27 | 10.73 | 10.77 | 43,026 | -0.24(-2.22%) |
May 10, 2022 | 11.17 | 11.17 | 10.72 | 11.01 | 59,037 | -0.13(-1.13%) |
May 09, 2022 | 11.64 | 11.66 | 11.03 | 11.14 | 40,731 | -0.52(-4.45%) |
May 06, 2022 | 11.92 | 11.97 | 11.50 | 11.66 | 29,683 | -0.19(-1.63%) |
May 05, 2022 | 12.41 | 12.41 | 11.68 | 11.85 | 61,362 | -0.49(-3.97%) |
May 04, 2022 | 12.01 | 12.38 | 12.01 | 12.34 | 66,643 | +0.24(+2.02%) |
May 03, 2022 | 11.86 | 12.10 | 11.79 | 12.09 | 19,032 | +0.33(+2.77%) |
May 02, 2022 | 11.91 | 11.93 | 11.64 | 11.77 | 57,404 | -0.21(-1.79%) |
Apr 29, 2022 | 12.00 | 12.01 | 11.90 | 11.98 | 40,619 | +0.08(+0.69%) |
Apr 28, 2022 | 11.53 | 11.90 | 11.35 | 11.90 | 25,616 | +0.49(+4.29%) |
Apr 27, 2022 | 11.62 | 11.63 | 11.34 | 11.41 | 34,933 | -0.13(-1.16%) |
Apr 26, 2022 | 11.78 | 11.85 | 11.49 | 11.55 | 47,046 | -0.30(-2.57%) |
Apr 25, 2022 | 11.83 | 12.21 | 11.58 | 11.85 | 53,775 | +0.04(+0.31%) |
Apr 22, 2022 | 12.16 | 12.19 | 11.72 | 11.81 | 45,897 | -0.19(-1.61%) |
Apr 21, 2022 | 12.03 | 12.18 | 11.94 | 12.01 | 38,577 | +0.07(+0.56%) |
Apr 20, 2022 | 11.94 | 12.01 | 11.72 | 11.94 | 38,241 | +0.06(+0.50%) |
Apr 19, 2022 | 12.25 | 12.42 | 11.75 | 11.88 | 71,420 | -0.39(-3.14%) |
Apr 18, 2022 | 12.27 | 12.41 | 12.26 | 12.26 | 25,972 | +0.01(+0.12%) |
Apr 14, 2022 | 12.49 | 12.61 | 12.23 | 12.25 | 37,900 | -0.19(-1.49%) |
Apr 13, 2022 | 12.22 | 12.49 | 12.22 | 12.44 | 33,578 | +0.21(+1.76%) |
Apr 12, 2022 | 12.51 | 12.55 | 12.12 | 12.22 | 51,194 | -0.22(-1.79%) |
Apr 11, 2022 | 12.44 | 12.53 | 12.33 | 12.44 | 44,663 | +0.04(+0.36%) |
Apr 08, 2022 | 12.26 | 12.66 | 12.26 | 12.40 | 50,974 | +0.07(+0.60%) |
Apr 07, 2022 | 12.38 | 12.54 | 12.21 | 12.32 | 72,774 | +0.07(+0.54%) |
Apr 06, 2022 | 12.27 | 12.35 | 12.14 | 12.26 | 46,694 | -0.01(-0.12%) |
Apr 05, 2022 | 12.42 | 12.66 | 12.26 | 12.27 | 40,085 | -0.19(-1.49%) |
Apr 04, 2022 | 12.46 | 12.68 | 12.38 | 12.46 | 51,297 | -0.04(-0.30%) |
Apr 01, 2022 | 12.11 | 12.57 | 12.11 | 12.49 | 113,237 | +0.33(+2.68%) |
Mar 31, 2022 | 12.07 | 12.26 | 12.05 | 12.17 | 64,803 | +0.16(+1.36%) |
Mar 30, 2022 | 12.23 | 12.37 | 11.90 | 12.01 | 76,588 | -0.21(-1.70%) |
Mar 29, 2022 | 12.06 | 12.24 | 11.97 | 12.21 | 82,651 | +0.19(+1.54%) |
Mar 28, 2022 | 11.80 | 12.04 | 11.80 | 12.03 | 44,180 | +0.07(+0.62%) |
Mar 25, 2022 | 11.73 | 12.11 | 11.60 | 11.95 | 67,896 | +0.16(+1.38%) |
Mar 24, 2022 | 11.79 | 11.89 | 11.67 | 11.79 | 32,074 | +0.06(+0.51%) |
Mar 23, 2022 | 11.89 | 12.01 | 11.72 | 11.73 | 48,284 | -0.25(-2.10%) |
Mar 22, 2022 | 11.93 | 12.20 | 11.91 | 11.98 | 129,352 | -0.05(-0.43%) |
Mar 21, 2022 | 11.81 | 12.15 | 11.64 | 12.03 | 167,216 | +0.32(+2.72%) |
Mar 18, 2022 | 11.90 | 12.08 | 11.72 | 11.72 | 543,927 | -0.11(-0.91%) |
Mar 17, 2022 | 11.88 | 11.97 | 11.77 | 11.82 | 280,384 | -0.06(-0.49%) |
Mar 16, 2022 | 11.18 | 11.99 | 11.18 | 11.88 | 300,290 | +1.54(+14.84%) |
Mar 15, 2022 | 10.38 | 10.50 | 10.20 | 10.35 | 89,491 | -0.11(-1.03%) |
Mar 14, 2022 | 10.86 | 10.86 | 10.31 | 10.45 | 89,890 | -0.32(-2.95%) |
Mar 11, 2022 | 11.00 | 11.00 | 10.71 | 10.77 | 55,264 | -0.14(-1.26%) |
Mar 10, 2022 | 11.09 | 11.09 | 10.82 | 10.91 | 52,164 | -0.25(-2.26%) |
Mar 09, 2022 | 11.07 | 11.23 | 10.98 | 11.16 | 62,031 | +0.21(+1.91%) |
Mar 08, 2022 | 10.99 | 11.32 | 10.84 | 10.95 | 56,957 | -0.09(-0.85%) |
Mar 07, 2022 | 11.82 | 11.83 | 10.82 | 11.05 | 164,700 | -0.68(-5.84%) |
Mar 04, 2022 | 11.74 | 11.82 | 11.64 | 11.73 | 53,577 | -0.11(-0.91%) |
Mar 03, 2022 | 11.79 | 11.92 | 11.68 | 11.84 | 72,193 | +0.09(+0.74%) |
Mar 02, 2022 | 11.42 | 11.80 | 11.42 | 11.75 | 42,705 | +0.27(+2.32%) |