Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.40 | 11.40 | 11.05 | 11.25 | 84,908 | -0.16(-1.37%) |
May 27, 2022 | 11.51 | 11.84 | 11.37 | 11.41 | 121,003 | +0.01(+0.09%) |
May 26, 2022 | 11.03 | 11.58 | 11.03 | 11.40 | 98,001 | +0.45(+4.10%) |
May 25, 2022 | 11.03 | 11.13 | 10.85 | 10.95 | 120,378 | -0.07(-0.62%) |
May 24, 2022 | 11.11 | 11.15 | 10.76 | 11.02 | 60,706 | -0.20(-1.74%) |
May 23, 2022 | 11.11 | 11.40 | 11.05 | 11.21 | 108,476 | +0.10(+0.88%) |
May 20, 2022 | 11.06 | 11.15 | 10.94 | 11.12 | 132,502 | +0.20(+1.88%) |
May 19, 2022 | 11.14 | 11.38 | 10.78 | 10.91 | 98,384 | -0.32(-2.87%) |
May 18, 2022 | 11.06 | 11.31 | 11.03 | 11.23 | 149,753 | +0.10(+0.88%) |
May 17, 2022 | 11.19 | 11.27 | 10.94 | 11.14 | 137,320 | +0.15(+1.33%) |
May 16, 2022 | 10.94 | 11.16 | 10.84 | 10.99 | 106,403 | +0.06(+0.54%) |
May 13, 2022 | 11.07 | 11.17 | 10.76 | 10.93 | 174,663 | +0.16(+1.45%) |
May 12, 2022 | 10.55 | 11.03 | 10.32 | 10.77 | 193,313 | +0.18(+1.66%) |
May 11, 2022 | 10.51 | 10.84 | 10.28 | 10.60 | 179,392 | +0.11(+1.02%) |
May 10, 2022 | 11.11 | 11.29 | 10.42 | 10.49 | 229,840 | -0.58(-5.20%) |
May 09, 2022 | 11.82 | 11.93 | 10.89 | 11.07 | 258,593 | -0.90(-7.50%) |
May 06, 2022 | 11.85 | 12.00 | 11.61 | 11.97 | 115,541 | +0.07(+0.57%) |
May 05, 2022 | 12.00 | 12.02 | 11.68 | 11.90 | 115,205 | -0.26(-2.17%) |
May 04, 2022 | 11.87 | 12.16 | 11.73 | 12.16 | 116,094 | +0.29(+2.47%) |
May 03, 2022 | 11.99 | 11.99 | 11.83 | 11.87 | 79,127 | -0.08(-0.65%) |
May 02, 2022 | 11.81 | 11.98 | 11.69 | 11.95 | 141,557 | +0.14(+1.16%) |
Apr 29, 2022 | 11.91 | 12.13 | 11.69 | 11.81 | 764,823 | -0.15(-1.22%) |
Apr 28, 2022 | 11.86 | 12.09 | 11.69 | 11.96 | 260,755 | +0.16(+1.32%) |
Apr 27, 2022 | 11.97 | 12.14 | 11.68 | 11.80 | 226,595 | -0.12(-0.98%) |
Apr 26, 2022 | 11.87 | 12.29 | 11.57 | 11.92 | 198,618 | -0.01(-0.08%) |
Apr 25, 2022 | 11.57 | 12.00 | 11.57 | 11.93 | 200,078 | +0.31(+2.69%) |
Apr 22, 2022 | 11.51 | 11.77 | 11.26 | 11.61 | 401,868 | +0.05(+0.42%) |
Apr 21, 2022 | 11.91 | 12.19 | 11.38 | 11.57 | 268,931 | -0.27(-2.31%) |
Apr 20, 2022 | 11.60 | 11.92 | 11.59 | 11.84 | 155,192 | +0.33(+2.88%) |
Apr 19, 2022 | 11.07 | 11.53 | 11.07 | 11.51 | 123,325 | +0.36(+3.24%) |
Apr 18, 2022 | 11.31 | 11.40 | 11.14 | 11.15 | 77,588 | -0.27(-2.39%) |
Apr 14, 2022 | 11.60 | 11.70 | 11.28 | 11.42 | 132,580 | -0.11(-0.93%) |
Apr 13, 2022 | 11.04 | 11.53 | 10.98 | 11.53 | 83,504 | +0.41(+3.69%) |
Apr 12, 2022 | 11.16 | 11.34 | 11.00 | 11.12 | 93,513 | -0.05(-0.44%) |
Apr 11, 2022 | 11.40 | 11.57 | 11.04 | 11.16 | 94,881 | -0.12(-1.04%) |
Apr 08, 2022 | 11.17 | 11.53 | 11.13 | 11.28 | 95,394 | +0.05(+0.43%) |
Apr 07, 2022 | 10.98 | 11.34 | 10.85 | 11.23 | 186,657 | +0.13(+1.14%) |
Apr 06, 2022 | 11.53 | 11.53 | 11.10 | 11.11 | 162,618 | -0.50(-4.29%) |
Apr 05, 2022 | 12.03 | 12.06 | 11.43 | 11.60 | 268,115 | -0.48(-3.96%) |
Apr 04, 2022 | 11.98 | 12.24 | 11.86 | 12.08 | 238,576 | +0.10(+0.81%) |
Apr 01, 2022 | 11.83 | 12.12 | 11.77 | 11.98 | 150,400 | +0.16(+1.32%) |
Mar 31, 2022 | 11.90 | 12.00 | 11.80 | 11.83 | 111,519 | -0.05(-0.41%) |
Mar 30, 2022 | 11.88 | 12.14 | 11.80 | 11.88 | 115,888 | +0.00(+0.00%) |
Mar 29, 2022 | 12.09 | 12.28 | 11.83 | 11.88 | 364,908 | -0.19(-1.54%) |
Mar 28, 2022 | 12.09 | 12.15 | 12.00 | 12.06 | 96,159 | -0.04(-0.32%) |
Mar 25, 2022 | 12.02 | 12.20 | 12.02 | 12.10 | 112,973 | +0.00(+0.00%) |
Mar 24, 2022 | 12.10 | 12.23 | 11.96 | 12.10 | 146,133 | +0.12(+0.98%) |
Mar 23, 2022 | 11.95 | 12.30 | 11.87 | 11.98 | 101,559 | +0.00(+0.00%) |
Mar 22, 2022 | 11.88 | 12.01 | 11.78 | 11.98 | 143,484 | +0.17(+1.40%) |
Mar 21, 2022 | 11.68 | 11.97 | 11.64 | 11.82 | 129,542 | +0.20(+1.76%) |
Mar 18, 2022 | 11.88 | 12.18 | 11.61 | 11.61 | 329,488 | -0.31(-2.62%) |
Mar 17, 2022 | 11.71 | 11.99 | 11.71 | 11.93 | 112,411 | +0.24(+2.09%) |
Mar 16, 2022 | 11.58 | 11.92 | 11.48 | 11.68 | 264,885 | +0.14(+1.18%) |
Mar 15, 2022 | 11.48 | 11.60 | 11.34 | 11.55 | 183,985 | +0.16(+1.37%) |
Mar 14, 2022 | 11.37 | 11.60 | 11.17 | 11.39 | 157,601 | -0.03(-0.26%) |
Mar 11, 2022 | 11.62 | 11.67 | 11.34 | 11.42 | 133,458 | -0.19(-1.60%) |
Mar 10, 2022 | 11.70 | 11.86 | 11.52 | 11.60 | 91,761 | -0.30(-2.54%) |
Mar 09, 2022 | 11.68 | 11.93 | 11.61 | 11.91 | 112,237 | +0.39(+3.39%) |
Mar 08, 2022 | 11.71 | 11.90 | 11.46 | 11.52 | 121,522 | -0.20(-1.67%) |
Mar 07, 2022 | 11.73 | 12.38 | 11.43 | 11.71 | 384,838 | -0.09(-0.74%) |
Mar 04, 2022 | 11.78 | 11.81 | 11.54 | 11.80 | 341,634 | -0.07(-0.58%) |
Mar 03, 2022 | 11.98 | 12.27 | 11.76 | 11.87 | 239,268 | -0.14(-1.14%) |
Mar 02, 2022 | 11.65 | 12.19 | 11.64 | 12.00 | 246,745 | +0.38(+3.28%) |