Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.38 | 11.41 | 11.18 | 11.27 | 1,905,529 | -0.11(-0.98%) |
May 27, 2022 | 11.18 | 11.38 | 11.18 | 11.38 | 1,125,334 | +0.19(+1.71%) |
May 26, 2022 | 11.15 | 11.25 | 11.12 | 11.19 | 793,334 | +0.08(+0.72%) |
May 25, 2022 | 10.91 | 11.27 | 10.80 | 11.11 | 2,287,145 | +0.27(+2.50%) |
May 24, 2022 | 11.00 | 11.14 | 10.82 | 10.84 | 3,884,435 | -0.26(-2.30%) |
May 23, 2022 | 11.12 | 11.18 | 11.00 | 11.10 | 1,429,725 | +0.04(+0.36%) |
May 20, 2022 | 11.22 | 11.27 | 10.90 | 11.06 | 1,672,361 | -0.15(-1.35%) |
May 19, 2022 | 11.23 | 11.33 | 11.19 | 11.21 | 861,443 | -0.10(-0.92%) |
May 18, 2022 | 11.60 | 11.60 | 11.28 | 11.31 | 1,252,930 | -0.25(-2.14%) |
May 17, 2022 | 11.53 | 11.65 | 11.48 | 11.56 | 1,566,044 | +0.06(+0.56%) |
May 16, 2022 | 11.47 | 11.57 | 11.45 | 11.49 | 1,184,021 | +0.07(+0.63%) |
May 13, 2022 | 11.64 | 11.73 | 11.41 | 11.42 | 1,819,458 | -0.14(-1.17%) |
May 12, 2022 | 11.96 | 11.98 | 11.49 | 11.56 | 4,144,374 | -0.40(-3.33%) |
May 11, 2022 | 12.18 | 12.18 | 11.80 | 11.96 | 1,469,864 | -0.19(-1.57%) |
May 10, 2022 | 11.99 | 12.23 | 11.99 | 12.15 | 1,152,595 | +0.18(+1.53%) |
May 09, 2022 | 12.06 | 12.12 | 11.88 | 11.96 | 2,452,949 | -0.21(-1.70%) |
May 06, 2022 | 12.08 | 12.22 | 11.99 | 12.17 | 868,219 | +0.12(+0.99%) |
May 05, 2022 | 12.19 | 12.19 | 11.88 | 12.05 | 1,162,746 | -0.18(-1.43%) |
May 04, 2022 | 12.00 | 12.23 | 11.95 | 12.23 | 591,672 | +0.20(+1.66%) |
May 03, 2022 | 11.96 | 12.05 | 11.85 | 12.03 | 631,443 | +0.13(+1.07%) |
May 02, 2022 | 11.90 | 11.92 | 11.73 | 11.90 | 2,120,089 | +0.01(+0.07%) |
Apr 29, 2022 | 12.16 | 12.18 | 11.89 | 11.89 | 926,898 | -0.26(-2.10%) |
Apr 28, 2022 | 12.22 | 12.22 | 12.04 | 12.15 | 844,746 | -0.01(-0.07%) |
Apr 27, 2022 | 11.98 | 12.24 | 11.98 | 12.16 | 1,349,465 | +0.20(+1.67%) |
Apr 26, 2022 | 12.20 | 12.20 | 11.96 | 11.96 | 1,455,642 | -0.24(-1.96%) |
Apr 25, 2022 | 12.04 | 12.21 | 11.89 | 12.20 | 1,346,011 | +0.14(+1.19%) |
Apr 22, 2022 | 12.16 | 12.16 | 12.04 | 12.05 | 820,389 | -0.13(-1.05%) |
Apr 21, 2022 | 12.22 | 12.29 | 12.16 | 12.18 | 583,547 | -0.01(-0.07%) |
Apr 20, 2022 | 12.29 | 12.32 | 12.18 | 12.19 | 557,149 | -0.05(-0.39%) |
Apr 19, 2022 | 12.24 | 12.25 | 12.18 | 12.24 | 503,514 | +0.05(+0.39%) |
Apr 18, 2022 | 12.25 | 12.42 | 12.17 | 12.19 | 1,279,672 | -0.12(-0.97%) |
Apr 14, 2022 | 12.35 | 12.42 | 12.31 | 12.31 | 558,729 | -0.03(-0.26%) |
Apr 13, 2022 | 12.16 | 12.35 | 12.13 | 12.34 | 766,206 | +0.21(+1.71%) |
Apr 12, 2022 | 12.22 | 12.28 | 12.13 | 12.13 | 569,760 | -0.08(-0.65%) |
Apr 11, 2022 | 12.15 | 12.28 | 12.15 | 12.21 | 727,717 | +0.03(+0.26%) |
Apr 08, 2022 | 12.03 | 12.22 | 12.02 | 12.18 | 908,261 | +0.19(+1.60%) |
Apr 07, 2022 | 11.98 | 12.05 | 11.93 | 11.99 | 1,203,946 | +0.03(+0.27%) |
Apr 06, 2022 | 12.05 | 12.06 | 11.93 | 11.96 | 708,031 | -0.09(-0.73%) |
Apr 05, 2022 | 12.07 | 12.11 | 12.01 | 12.04 | 580,459 | -0.06(-0.46%) |
Apr 04, 2022 | 12.16 | 12.18 | 12.05 | 12.10 | 674,795 | -0.08(-0.65%) |
Apr 01, 2022 | 12.15 | 12.23 | 12.12 | 12.18 | 641,022 | +0.06(+0.46%) |
Mar 31, 2022 | 12.17 | 12.24 | 12.07 | 12.12 | 2,155,200 | -0.03(-0.26%) |
Mar 30, 2022 | 12.14 | 12.20 | 12.09 | 12.16 | 1,871,488 | +0.06(+0.46%) |
Mar 29, 2022 | 12.16 | 12.20 | 12.08 | 12.10 | 1,127,672 | -0.01(-0.07%) |
Mar 28, 2022 | 12.04 | 12.11 | 11.96 | 12.11 | 770,039 | +0.07(+0.60%) |
Mar 25, 2022 | 12.02 | 12.10 | 12.00 | 12.04 | 892,369 | +0.07(+0.60%) |
Mar 24, 2022 | 12.00 | 12.04 | 11.95 | 11.96 | 832,713 | -0.03(-0.27%) |
Mar 23, 2022 | 12.11 | 12.12 | 11.98 | 12.00 | 701,439 | -0.12(-0.99%) |
Mar 22, 2022 | 12.09 | 12.18 | 12.02 | 12.12 | 971,863 | +0.10(+0.86%) |
Mar 21, 2022 | 12.01 | 12.14 | 11.97 | 12.01 | 1,542,030 | +0.06(+0.47%) |
Mar 18, 2022 | 11.96 | 12.04 | 11.90 | 11.96 | 1,628,360 | -0.07(-0.60%) |
Mar 17, 2022 | 11.88 | 12.04 | 11.86 | 12.03 | 1,035,209 | +0.16(+1.34%) |
Mar 16, 2022 | 11.87 | 11.89 | 11.73 | 11.87 | 1,275,730 | +0.07(+0.61%) |
Mar 15, 2022 | 11.69 | 11.82 | 11.61 | 11.80 | 938,015 | +0.08(+0.68%) |
Mar 14, 2022 | 11.93 | 12.01 | 11.64 | 11.72 | 1,236,846 | -0.13(-1.08%) |
Mar 11, 2022 | 11.96 | 12.02 | 11.84 | 11.84 | 1,370,476 | -0.06(-0.53%) |
Mar 10, 2022 | 12.00 | 12.10 | 11.88 | 11.91 | 839,107 | -0.11(-0.93%) |
Mar 09, 2022 | 12.13 | 12.19 | 12.00 | 12.02 | 1,317,806 | +0.02(+0.20%) |
Mar 08, 2022 | 12.05 | 12.12 | 11.95 | 12.00 | 2,070,059 | -0.02(-0.13%) |
Mar 07, 2022 | 12.40 | 12.46 | 12.00 | 12.01 | 2,278,464 | -0.46(-3.71%) |
Mar 04, 2022 | 12.39 | 12.55 | 12.35 | 12.47 | 805,554 | +0.04(+0.32%) |
Mar 03, 2022 | 12.31 | 12.50 | 12.30 | 12.43 | 924,616 | +0.14(+1.17%) |
Mar 02, 2022 | 12.30 | 12.35 | 12.27 | 12.29 | 1,302,357 | -0.01(-0.06%) |