Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.34 | 11.37 | 11.13 | 11.23 | 1,912,413 | -0.11(-0.98%) |
May 27, 2022 | 11.14 | 11.34 | 11.14 | 11.34 | 1,129,399 | +0.19(+1.71%) |
May 26, 2022 | 11.11 | 11.21 | 11.08 | 11.15 | 796,199 | +0.08(+0.72%) |
May 25, 2022 | 10.87 | 11.23 | 10.76 | 11.07 | 2,295,406 | +0.27(+2.50%) |
May 24, 2022 | 10.96 | 11.10 | 10.79 | 10.80 | 3,898,467 | -0.25(-2.30%) |
May 23, 2022 | 11.08 | 11.14 | 10.96 | 11.06 | 1,434,890 | +0.04(+0.36%) |
May 20, 2022 | 11.18 | 11.23 | 10.86 | 11.02 | 1,678,403 | -0.15(-1.35%) |
May 19, 2022 | 11.19 | 11.29 | 11.15 | 11.17 | 864,555 | -0.10(-0.92%) |
May 18, 2022 | 11.56 | 11.56 | 11.24 | 11.27 | 1,257,456 | -0.25(-2.14%) |
May 17, 2022 | 11.49 | 11.60 | 11.44 | 11.52 | 1,571,701 | +0.06(+0.55%) |
May 16, 2022 | 11.43 | 11.53 | 11.41 | 11.45 | 1,188,298 | +0.07(+0.63%) |
May 13, 2022 | 11.60 | 11.69 | 11.37 | 11.38 | 1,826,030 | -0.13(-1.17%) |
May 12, 2022 | 11.91 | 11.94 | 11.45 | 11.52 | 4,159,345 | -0.40(-3.33%) |
May 11, 2022 | 12.14 | 12.14 | 11.76 | 11.91 | 1,475,174 | -0.19(-1.57%) |
May 10, 2022 | 11.95 | 12.18 | 11.95 | 12.10 | 1,156,758 | +0.18(+1.53%) |
May 09, 2022 | 12.02 | 12.08 | 11.83 | 11.92 | 2,461,810 | -0.21(-1.70%) |
May 06, 2022 | 12.03 | 12.18 | 11.95 | 12.13 | 871,355 | +0.12(+0.99%) |
May 05, 2022 | 12.14 | 12.14 | 11.84 | 12.01 | 1,166,946 | -0.17(-1.43%) |
May 04, 2022 | 11.95 | 12.18 | 11.91 | 12.18 | 593,809 | +0.20(+1.66%) |
May 03, 2022 | 11.92 | 12.01 | 11.81 | 11.98 | 633,724 | +0.13(+1.07%) |
May 02, 2022 | 11.86 | 11.88 | 11.69 | 11.86 | 2,127,748 | +0.01(+0.07%) |
Apr 29, 2022 | 12.12 | 12.13 | 11.85 | 11.85 | 930,246 | -0.25(-2.10%) |
Apr 28, 2022 | 12.18 | 12.18 | 12.00 | 12.10 | 847,798 | -0.01(-0.07%) |
Apr 27, 2022 | 11.94 | 12.20 | 11.93 | 12.11 | 1,354,340 | +0.20(+1.67%) |
Apr 26, 2022 | 12.15 | 12.15 | 11.91 | 11.91 | 1,460,901 | -0.24(-1.96%) |
Apr 25, 2022 | 12.00 | 12.17 | 11.85 | 12.15 | 1,350,874 | +0.14(+1.19%) |
Apr 22, 2022 | 12.11 | 12.11 | 11.99 | 12.01 | 823,352 | -0.13(-1.05%) |
Apr 21, 2022 | 12.18 | 12.25 | 12.11 | 12.14 | 585,655 | -0.01(-0.07%) |
Apr 20, 2022 | 12.25 | 12.28 | 12.14 | 12.14 | 559,161 | -0.05(-0.39%) |
Apr 19, 2022 | 12.19 | 12.21 | 12.13 | 12.19 | 505,333 | +0.05(+0.39%) |
Apr 18, 2022 | 12.21 | 12.38 | 12.13 | 12.14 | 1,284,295 | -0.12(-0.97%) |
Apr 14, 2022 | 12.31 | 12.37 | 12.26 | 12.26 | 560,748 | -0.03(-0.26%) |
Apr 13, 2022 | 12.11 | 12.31 | 12.09 | 12.29 | 768,974 | +0.21(+1.71%) |
Apr 12, 2022 | 12.18 | 12.24 | 12.09 | 12.09 | 571,818 | -0.08(-0.65%) |
Apr 11, 2022 | 12.10 | 12.24 | 12.10 | 12.17 | 730,346 | +0.03(+0.26%) |
Apr 08, 2022 | 11.98 | 12.18 | 11.98 | 12.14 | 911,542 | +0.19(+1.60%) |
Apr 07, 2022 | 11.94 | 12.01 | 11.89 | 11.95 | 1,208,295 | +0.03(+0.27%) |
Apr 06, 2022 | 12.01 | 12.02 | 11.89 | 11.91 | 710,589 | -0.09(-0.73%) |
Apr 05, 2022 | 12.02 | 12.06 | 11.96 | 12.00 | 582,555 | -0.06(-0.46%) |
Apr 04, 2022 | 12.11 | 12.13 | 12.01 | 12.06 | 677,233 | -0.08(-0.65%) |
Apr 01, 2022 | 12.10 | 12.18 | 12.08 | 12.14 | 643,338 | +0.06(+0.46%) |
Mar 31, 2022 | 12.13 | 12.19 | 12.02 | 12.08 | 2,162,985 | -0.03(-0.26%) |
Mar 30, 2022 | 12.10 | 12.15 | 12.05 | 12.11 | 1,878,248 | +0.06(+0.46%) |
Mar 29, 2022 | 12.12 | 12.16 | 12.03 | 12.06 | 1,131,745 | -0.01(-0.07%) |
Mar 28, 2022 | 11.99 | 12.06 | 11.91 | 12.06 | 772,820 | +0.07(+0.60%) |
Mar 25, 2022 | 11.98 | 12.06 | 11.95 | 11.99 | 895,592 | +0.07(+0.60%) |
Mar 24, 2022 | 11.96 | 12.00 | 11.91 | 11.92 | 835,722 | -0.03(-0.27%) |
Mar 23, 2022 | 12.06 | 12.08 | 11.94 | 11.95 | 703,972 | -0.12(-0.99%) |
Mar 22, 2022 | 12.05 | 12.14 | 11.98 | 12.07 | 975,374 | +0.10(+0.86%) |
Mar 21, 2022 | 11.97 | 12.10 | 11.93 | 11.97 | 1,547,600 | +0.06(+0.47%) |
Mar 18, 2022 | 11.92 | 12.00 | 11.86 | 11.91 | 1,634,242 | -0.07(-0.60%) |
Mar 17, 2022 | 11.83 | 11.99 | 11.82 | 11.98 | 1,038,949 | +0.16(+1.34%) |
Mar 16, 2022 | 11.83 | 11.85 | 11.69 | 11.83 | 1,280,339 | +0.07(+0.61%) |
Mar 15, 2022 | 11.65 | 11.78 | 11.57 | 11.75 | 941,403 | +0.08(+0.68%) |
Mar 14, 2022 | 11.89 | 11.97 | 11.60 | 11.67 | 1,241,314 | -0.13(-1.08%) |
Mar 11, 2022 | 11.92 | 11.98 | 11.79 | 11.80 | 1,375,426 | -0.06(-0.54%) |
Mar 10, 2022 | 11.96 | 12.05 | 11.84 | 11.87 | 842,138 | -0.11(-0.93%) |
Mar 09, 2022 | 12.09 | 12.14 | 11.96 | 11.98 | 1,322,566 | +0.02(+0.20%) |
Mar 08, 2022 | 12.01 | 12.08 | 11.91 | 11.95 | 2,077,537 | -0.02(-0.13%) |
Mar 07, 2022 | 12.36 | 12.41 | 11.96 | 11.97 | 2,286,695 | -0.46(-3.71%) |
Mar 04, 2022 | 12.35 | 12.50 | 12.30 | 12.43 | 808,464 | +0.04(+0.32%) |
Mar 03, 2022 | 12.26 | 12.45 | 12.25 | 12.39 | 927,956 | +0.14(+1.17%) |
Mar 02, 2022 | 12.25 | 12.31 | 12.22 | 12.25 | 1,307,061 | -0.01(-0.06%) |