Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.21 | 11.24 | 11.11 | 11.15 | 94,212 | -0.07(-0.59%) |
May 27, 2022 | 10.98 | 11.21 | 10.93 | 11.21 | 163,618 | +0.37(+3.37%) |
May 26, 2022 | 10.68 | 10.85 | 10.63 | 10.85 | 126,938 | +0.12(+1.16%) |
May 25, 2022 | 10.52 | 10.72 | 10.52 | 10.72 | 112,272 | +0.16(+1.49%) |
May 24, 2022 | 10.53 | 10.62 | 10.52 | 10.57 | 118,943 | -0.07(-0.62%) |
May 23, 2022 | 10.62 | 10.68 | 10.61 | 10.63 | 87,519 | +0.03(+0.31%) |
May 20, 2022 | 10.79 | 10.81 | 10.57 | 10.60 | 174,898 | -0.21(-1.92%) |
May 19, 2022 | 10.77 | 10.91 | 10.74 | 10.81 | 79,726 | -0.00(-0.02%) |
May 18, 2022 | 10.79 | 10.86 | 10.72 | 10.81 | 179,862 | -0.02(-0.15%) |
May 17, 2022 | 10.69 | 10.84 | 10.68 | 10.83 | 122,812 | +0.15(+1.39%) |
May 16, 2022 | 10.67 | 10.73 | 10.57 | 10.68 | 106,634 | -0.02(-0.15%) |
May 13, 2022 | 10.71 | 10.78 | 10.64 | 10.69 | 111,705 | +0.02(+0.23%) |
May 12, 2022 | 10.73 | 10.91 | 10.63 | 10.67 | 150,067 | -0.18(-1.67%) |
May 11, 2022 | 10.92 | 11.02 | 10.84 | 10.85 | 89,283 | -0.13(-1.20%) |
May 10, 2022 | 11.06 | 11.14 | 10.93 | 10.98 | 192,750 | -0.04(-0.37%) |
May 09, 2022 | 11.09 | 11.14 | 11.00 | 11.02 | 95,356 | -0.14(-1.26%) |
May 06, 2022 | 11.17 | 11.27 | 11.16 | 11.16 | 92,002 | -0.11(-0.95%) |
May 05, 2022 | 11.50 | 11.50 | 11.27 | 11.27 | 87,398 | -0.32(-2.77%) |
May 04, 2022 | 11.43 | 11.59 | 11.38 | 11.59 | 103,893 | +0.10(+0.86%) |
May 03, 2022 | 11.49 | 11.56 | 11.44 | 11.49 | 65,071 | +0.03(+0.29%) |
May 02, 2022 | 11.61 | 11.63 | 11.45 | 11.46 | 100,690 | -0.16(-1.42%) |
Apr 29, 2022 | 11.59 | 11.72 | 11.57 | 11.63 | 89,136 | -0.08(-0.70%) |
Apr 28, 2022 | 11.64 | 11.72 | 11.58 | 11.71 | 56,773 | +0.07(+0.64%) |
Apr 27, 2022 | 11.61 | 11.69 | 11.59 | 11.63 | 44,864 | +0.02(+0.14%) |
Apr 26, 2022 | 11.61 | 11.69 | 11.59 | 11.62 | 55,128 | -0.06(-0.49%) |
Apr 25, 2022 | 11.57 | 11.70 | 11.56 | 11.67 | 88,145 | +0.00(+0.00%) |
Apr 22, 2022 | 11.78 | 11.78 | 11.61 | 11.67 | 103,526 | -0.07(-0.56%) |
Apr 21, 2022 | 11.75 | 11.81 | 11.72 | 11.74 | 76,263 | -0.02(-0.14%) |
Apr 20, 2022 | 11.72 | 11.77 | 11.70 | 11.76 | 102,947 | +0.09(+0.76%) |
Apr 19, 2022 | 11.59 | 11.73 | 11.59 | 11.67 | 158,142 | +0.00(+0.00%) |
Apr 18, 2022 | 11.67 | 11.78 | 11.60 | 11.67 | 97,604 | -0.02(-0.14%) |
Apr 14, 2022 | 11.72 | 11.84 | 11.67 | 11.68 | 140,127 | -0.09(-0.77%) |
Apr 13, 2022 | 11.85 | 11.88 | 11.77 | 11.78 | 105,883 | -0.06(-0.48%) |
Apr 12, 2022 | 11.82 | 11.96 | 11.77 | 11.83 | 106,413 | +0.01(+0.07%) |
Apr 11, 2022 | 11.90 | 11.96 | 11.78 | 11.82 | 72,994 | -0.11(-0.89%) |
Apr 08, 2022 | 11.93 | 12.01 | 11.90 | 11.93 | 32,332 | -0.06(-0.48%) |
Apr 07, 2022 | 11.88 | 12.00 | 11.87 | 11.99 | 107,193 | +0.10(+0.83%) |
Apr 06, 2022 | 12.00 | 12.00 | 11.87 | 11.89 | 80,465 | -0.13(-1.09%) |
Apr 05, 2022 | 12.12 | 12.14 | 12.00 | 12.02 | 104,150 | -0.11(-0.94%) |
Apr 04, 2022 | 12.05 | 12.15 | 12.00 | 12.14 | 80,028 | +0.12(+1.02%) |
Apr 01, 2022 | 11.93 | 12.04 | 11.80 | 12.01 | 156,890 | +0.19(+1.59%) |
Mar 31, 2022 | 11.62 | 11.82 | 11.62 | 11.82 | 219,211 | +0.25(+2.12%) |
Mar 30, 2022 | 11.49 | 11.63 | 11.49 | 11.58 | 118,923 | +0.02(+0.14%) |
Mar 29, 2022 | 11.33 | 11.56 | 11.32 | 11.56 | 332,170 | +0.25(+2.17%) |
Mar 28, 2022 | 11.28 | 11.37 | 11.24 | 11.32 | 242,423 | +0.05(+0.44%) |
Mar 25, 2022 | 11.30 | 11.36 | 11.26 | 11.27 | 179,693 | -0.07(-0.65%) |
Mar 24, 2022 | 11.46 | 11.46 | 11.32 | 11.34 | 157,171 | -0.07(-0.65%) |
Mar 23, 2022 | 11.43 | 11.51 | 11.40 | 11.41 | 211,461 | -0.08(-0.71%) |
Mar 22, 2022 | 11.53 | 11.65 | 11.38 | 11.50 | 230,189 | -0.03(-0.28%) |
Mar 21, 2022 | 11.74 | 11.80 | 11.53 | 11.53 | 139,552 | -0.22(-1.88%) |
Mar 18, 2022 | 11.65 | 11.84 | 11.65 | 11.75 | 155,761 | +0.01(+0.12%) |
Mar 17, 2022 | 11.52 | 12.22 | 11.48 | 11.74 | 96,507 | +0.22(+1.91%) |
Mar 16, 2022 | 11.26 | 11.56 | 11.25 | 11.52 | 262,901 | +0.29(+2.61%) |
Mar 15, 2022 | 11.10 | 11.26 | 11.10 | 11.22 | 154,930 | +0.15(+1.40%) |
Mar 14, 2022 | 11.48 | 11.48 | 11.07 | 11.07 | 153,037 | -0.41(-3.61%) |
Mar 11, 2022 | 11.68 | 11.72 | 11.48 | 11.48 | 115,311 | -0.19(-1.60%) |
Mar 10, 2022 | 11.66 | 11.75 | 11.66 | 11.67 | 76,151 | -0.11(-0.90%) |
Mar 09, 2022 | 11.73 | 11.79 | 11.70 | 11.78 | 55,572 | +0.07(+0.63%) |
Mar 08, 2022 | 11.74 | 11.81 | 11.69 | 11.70 | 92,589 | -0.06(-0.55%) |
Mar 07, 2022 | 11.98 | 12.01 | 11.74 | 11.77 | 97,914 | -0.24(-2.03%) |
Mar 04, 2022 | 12.07 | 12.07 | 11.96 | 12.01 | 127,969 | -0.09(-0.74%) |
Mar 03, 2022 | 12.02 | 12.18 | 12.02 | 12.10 | 151,189 | +0.08(+0.68%) |
Mar 02, 2022 | 11.93 | 12.06 | 11.93 | 12.02 | 123,905 | +0.16(+1.37%) |