Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.33 | 11.78 | 11.29 | 11.62 | 51,139 | +0.73(+6.73%) |
May 27, 2022 | 10.77 | 10.89 | 10.77 | 10.89 | 18,537 | +0.13(+1.21%) |
May 26, 2022 | 10.66 | 10.78 | 10.66 | 10.76 | 7,357 | +0.15(+1.37%) |
May 25, 2022 | 10.41 | 10.61 | 10.41 | 10.61 | 6,584 | +0.21(+2.03%) |
May 24, 2022 | 10.39 | 10.41 | 10.32 | 10.40 | 4,823 | -0.00(-0.02%) |
May 23, 2022 | 10.44 | 10.50 | 10.38 | 10.40 | 10,556 | +0.15(+1.45%) |
May 20, 2022 | 10.09 | 10.26 | 10.09 | 10.26 | 2,517 | +0.45(+4.62%) |
May 19, 2022 | 10.03 | 10.15 | 9.803 | 9.803 | 7,913 | -0.29(-2.87%) |
May 18, 2022 | 10.49 | 10.49 | 10.09 | 10.09 | 3,750 | -0.44(-4.21%) |
May 17, 2022 | 10.69 | 10.69 | 10.48 | 10.54 | 70,753 | +0.09(+0.89%) |
May 16, 2022 | 10.33 | 10.46 | 10.33 | 10.44 | 13,265 | +0.11(+1.06%) |
May 13, 2022 | 10.32 | 10.43 | 10.32 | 10.33 | 100,850 | +0.12(+1.19%) |
May 12, 2022 | 10.13 | 10.22 | 10.13 | 10.21 | 2,355 | -0.03(-0.26%) |
May 11, 2022 | 10.23 | 10.34 | 10.21 | 10.24 | 10,170 | -0.02(-0.19%) |
May 10, 2022 | 10.31 | 10.37 | 10.19 | 10.26 | 6,758 | +0.01(+0.06%) |
May 09, 2022 | 10.52 | 10.59 | 10.24 | 10.25 | 9,030 | -0.46(-4.28%) |
May 06, 2022 | 10.75 | 10.80 | 10.69 | 10.71 | 5,093 | -0.05(-0.45%) |
May 05, 2022 | 10.98 | 10.98 | 10.76 | 10.76 | 9,008 | -0.23(-2.11%) |
May 04, 2022 | 10.99 | 11.06 | 10.92 | 10.99 | 12,776 | -0.04(-0.35%) |
May 03, 2022 | 10.92 | 11.03 | 10.89 | 11.03 | 27,482 | +0.16(+1.51%) |
May 02, 2022 | 10.84 | 10.93 | 10.76 | 10.86 | 25,475 | -0.09(-0.79%) |
Apr 29, 2022 | 11.13 | 11.16 | 10.94 | 10.95 | 14,597 | -0.10(-0.87%) |
Apr 28, 2022 | 10.92 | 11.09 | 10.91 | 11.05 | 2,920 | -0.05(-0.43%) |
Apr 27, 2022 | 11.08 | 11.13 | 11.06 | 11.10 | 14,260 | +0.06(+0.52%) |
Apr 26, 2022 | 11.12 | 11.16 | 11.04 | 11.04 | 391,778 | -0.24(-2.14%) |
Apr 25, 2022 | 11.42 | 11.42 | 11.14 | 11.28 | 12,211 | -0.34(-2.91%) |
Apr 22, 2022 | 11.84 | 11.86 | 11.58 | 11.62 | 19,433 | -0.27(-2.27%) |
Apr 21, 2022 | 12.09 | 12.09 | 11.84 | 11.89 | 3,924 | -0.14(-1.20%) |
Apr 20, 2022 | 12.00 | 12.07 | 12.00 | 12.03 | 6,959 | +0.08(+0.65%) |
Apr 19, 2022 | 11.96 | 12.06 | 11.92 | 11.96 | 6,258 | -0.13(-1.10%) |
Apr 18, 2022 | 12.03 | 12.18 | 12.03 | 12.09 | 3,743 | +0.05(+0.38%) |
Apr 14, 2022 | 12.09 | 12.09 | 11.96 | 12.04 | 3,815 | -0.10(-0.80%) |
Apr 13, 2022 | 11.85 | 12.19 | 11.85 | 12.14 | 280,834 | +0.22(+1.86%) |
Apr 12, 2022 | 12.06 | 12.06 | 11.92 | 11.92 | 6,662 | -0.07(-0.56%) |
Apr 11, 2022 | 12.00 | 12.00 | 11.92 | 11.98 | 4,878 | -0.04(-0.32%) |
Apr 08, 2022 | 11.94 | 12.02 | 11.92 | 12.02 | 10,721 | +0.11(+0.89%) |
Apr 07, 2022 | 12.10 | 12.10 | 11.89 | 11.92 | 14,607 | -0.09(-0.72%) |
Apr 06, 2022 | 12.13 | 12.14 | 11.99 | 12.00 | 15,985 | -0.22(-1.82%) |
Apr 05, 2022 | 12.28 | 12.28 | 12.01 | 12.23 | 464,011 | +0.05(+0.40%) |
Apr 04, 2022 | 12.22 | 12.32 | 12.18 | 12.18 | 23,250 | +0.03(+0.24%) |
Apr 01, 2022 | 12.03 | 12.16 | 11.98 | 12.15 | 3,995 | +0.21(+1.75%) |
Mar 31, 2022 | 11.89 | 12.04 | 11.89 | 11.94 | 4,695 | +0.06(+0.54%) |
Mar 30, 2022 | 12.06 | 12.08 | 11.84 | 11.87 | 4,930 | -0.11(-0.95%) |
Mar 29, 2022 | 11.88 | 11.99 | 11.88 | 11.99 | 16,717 | +0.11(+0.93%) |
Mar 28, 2022 | 11.82 | 11.96 | 11.75 | 11.88 | 7,258 | +0.02(+0.16%) |
Mar 25, 2022 | 11.87 | 11.90 | 11.79 | 11.86 | 16,875 | +0.03(+0.23%) |
Mar 24, 2022 | 11.76 | 11.88 | 11.60 | 11.83 | 83,348 | +0.13(+1.12%) |
Mar 23, 2022 | 11.50 | 11.70 | 11.50 | 11.70 | 26,595 | +0.22(+1.90%) |
Mar 22, 2022 | 11.43 | 11.53 | 11.42 | 11.48 | 35,124 | +0.10(+0.85%) |
Mar 21, 2022 | 11.15 | 11.39 | 11.11 | 11.39 | 131,096 | +0.13(+1.11%) |
Mar 18, 2022 | 11.22 | 11.26 | 11.15 | 11.26 | 6,490 | +0.03(+0.28%) |
Mar 17, 2022 | 11.21 | 11.24 | 11.16 | 11.23 | 4,869 | +0.25(+2.26%) |
Mar 16, 2022 | 11.15 | 11.15 | 10.91 | 10.98 | 15,363 | +0.00(+0.04%) |
Mar 15, 2022 | 11.11 | 11.11 | 10.84 | 10.98 | 31,011 | -0.13(-1.20%) |
Mar 14, 2022 | 11.10 | 11.13 | 11.02 | 11.11 | 199,167 | -0.00(-0.00%) |
Mar 11, 2022 | 11.12 | 11.15 | 11.07 | 11.11 | 20,035 | -0.06(-0.57%) |
Mar 10, 2022 | 11.17 | 11.19 | 11.12 | 11.17 | 7,040 | -0.11(-0.94%) |
Mar 09, 2022 | 11.11 | 11.38 | 11.08 | 11.28 | 112,415 | +0.25(+2.23%) |
Mar 08, 2022 | 10.93 | 11.07 | 10.93 | 11.03 | 4,326 | +0.02(+0.19%) |
Mar 07, 2022 | 11.04 | 11.07 | 10.97 | 11.01 | 8,199 | +0.01(+0.12%) |
Mar 04, 2022 | 10.93 | 11.00 | 10.89 | 11.00 | 4,729 | -0.06(-0.52%) |
Mar 03, 2022 | 10.94 | 11.13 | 10.94 | 11.06 | 9,601 | +0.18(+1.68%) |
Mar 02, 2022 | 10.88 | 10.88 | 10.81 | 10.87 | 3,680 | +0.16(+1.53%) |