Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.38 | 11.40 | 11.17 | 11.27 | 1,906,073 | -0.11(-0.98%) |
May 27, 2022 | 11.18 | 11.38 | 11.18 | 11.38 | 1,125,656 | +0.19(+1.71%) |
May 26, 2022 | 11.15 | 11.25 | 11.12 | 11.19 | 793,560 | +0.08(+0.72%) |
May 25, 2022 | 10.91 | 11.27 | 10.80 | 11.11 | 2,287,798 | +0.27(+2.50%) |
May 24, 2022 | 11.00 | 11.14 | 10.82 | 10.84 | 3,885,545 | -0.26(-2.30%) |
May 23, 2022 | 11.12 | 11.18 | 11.00 | 11.09 | 1,430,134 | +0.04(+0.36%) |
May 20, 2022 | 11.22 | 11.27 | 10.89 | 11.05 | 1,672,839 | -0.15(-1.35%) |
May 19, 2022 | 11.23 | 11.33 | 11.19 | 11.20 | 861,689 | -0.10(-0.92%) |
May 18, 2022 | 11.59 | 11.59 | 11.28 | 11.31 | 1,253,287 | -0.25(-2.14%) |
May 17, 2022 | 11.53 | 11.64 | 11.48 | 11.55 | 1,566,491 | +0.06(+0.55%) |
May 16, 2022 | 11.47 | 11.57 | 11.45 | 11.49 | 1,184,359 | +0.07(+0.63%) |
May 13, 2022 | 11.63 | 11.73 | 11.41 | 11.42 | 1,819,977 | -0.14(-1.17%) |
May 12, 2022 | 11.95 | 11.98 | 11.49 | 11.55 | 4,145,558 | -0.40(-3.33%) |
May 11, 2022 | 12.18 | 12.18 | 11.80 | 11.95 | 1,470,284 | -0.19(-1.58%) |
May 10, 2022 | 11.98 | 12.22 | 11.98 | 12.14 | 1,152,924 | +0.18(+1.53%) |
May 09, 2022 | 12.06 | 12.12 | 11.87 | 11.96 | 2,453,650 | -0.21(-1.70%) |
May 06, 2022 | 12.07 | 12.22 | 11.99 | 12.17 | 868,467 | +0.12(+0.99%) |
May 05, 2022 | 12.18 | 12.18 | 11.88 | 12.05 | 1,163,078 | -0.18(-1.43%) |
May 04, 2022 | 11.99 | 12.22 | 11.94 | 12.22 | 591,841 | +0.20(+1.66%) |
May 03, 2022 | 11.96 | 12.05 | 11.85 | 12.02 | 631,624 | +0.13(+1.07%) |
May 02, 2022 | 11.90 | 11.92 | 11.73 | 11.90 | 2,120,695 | +0.01(+0.07%) |
Apr 29, 2022 | 12.16 | 12.18 | 11.89 | 11.89 | 927,163 | -0.26(-2.10%) |
Apr 28, 2022 | 12.22 | 12.22 | 12.04 | 12.14 | 844,987 | -0.01(-0.07%) |
Apr 27, 2022 | 11.98 | 12.24 | 11.97 | 12.15 | 1,349,851 | +0.20(+1.67%) |
Apr 26, 2022 | 12.19 | 12.19 | 11.95 | 11.95 | 1,456,058 | -0.24(-1.96%) |
Apr 25, 2022 | 12.04 | 12.21 | 11.89 | 12.19 | 1,346,396 | +0.14(+1.19%) |
Apr 22, 2022 | 12.15 | 12.15 | 12.03 | 12.05 | 820,623 | -0.13(-1.05%) |
Apr 21, 2022 | 12.22 | 12.29 | 12.15 | 12.18 | 583,714 | -0.01(-0.07%) |
Apr 20, 2022 | 12.29 | 12.32 | 12.18 | 12.18 | 557,308 | -0.05(-0.39%) |
Apr 19, 2022 | 12.23 | 12.25 | 12.17 | 12.23 | 503,658 | +0.05(+0.39%) |
Apr 18, 2022 | 12.25 | 12.42 | 12.17 | 12.18 | 1,280,038 | -0.12(-0.97%) |
Apr 14, 2022 | 12.35 | 12.41 | 12.30 | 12.30 | 558,889 | -0.03(-0.26%) |
Apr 13, 2022 | 12.15 | 12.35 | 12.13 | 12.34 | 766,425 | +0.21(+1.71%) |
Apr 12, 2022 | 12.22 | 12.28 | 12.13 | 12.13 | 569,922 | -0.08(-0.65%) |
Apr 11, 2022 | 12.14 | 12.28 | 12.14 | 12.21 | 727,925 | +0.03(+0.26%) |
Apr 08, 2022 | 12.02 | 12.22 | 12.02 | 12.18 | 908,521 | +0.19(+1.60%) |
Apr 07, 2022 | 11.98 | 12.05 | 11.92 | 11.98 | 1,204,290 | +0.03(+0.27%) |
Apr 06, 2022 | 12.05 | 12.06 | 11.93 | 11.95 | 708,234 | -0.09(-0.73%) |
Apr 05, 2022 | 12.06 | 12.10 | 12.00 | 12.04 | 580,624 | -0.06(-0.46%) |
Apr 04, 2022 | 12.15 | 12.17 | 12.05 | 12.10 | 674,988 | -0.08(-0.65%) |
Apr 01, 2022 | 12.14 | 12.22 | 12.12 | 12.18 | 641,205 | +0.06(+0.46%) |
Mar 31, 2022 | 12.17 | 12.23 | 12.06 | 12.12 | 2,155,815 | -0.03(-0.26%) |
Mar 30, 2022 | 12.14 | 12.19 | 12.09 | 12.15 | 1,872,022 | +0.06(+0.46%) |
Mar 29, 2022 | 12.16 | 12.20 | 12.07 | 12.10 | 1,127,994 | -0.01(-0.07%) |
Mar 28, 2022 | 12.03 | 12.10 | 11.95 | 12.10 | 770,259 | +0.07(+0.60%) |
Mar 25, 2022 | 12.02 | 12.10 | 11.99 | 12.03 | 892,623 | +0.07(+0.60%) |
Mar 24, 2022 | 12.00 | 12.04 | 11.95 | 11.96 | 832,951 | -0.03(-0.27%) |
Mar 23, 2022 | 12.10 | 12.12 | 11.98 | 11.99 | 701,639 | -0.12(-0.99%) |
Mar 22, 2022 | 12.09 | 12.18 | 12.02 | 12.11 | 972,141 | +0.10(+0.86%) |
Mar 21, 2022 | 12.01 | 12.14 | 11.97 | 12.01 | 1,542,470 | +0.06(+0.47%) |
Mar 18, 2022 | 11.96 | 12.04 | 11.90 | 11.95 | 1,628,825 | -0.07(-0.60%) |
Mar 17, 2022 | 11.87 | 12.03 | 11.86 | 12.02 | 1,035,505 | +0.16(+1.34%) |
Mar 16, 2022 | 11.87 | 11.89 | 11.73 | 11.87 | 1,276,095 | +0.07(+0.61%) |
Mar 15, 2022 | 11.69 | 11.82 | 11.61 | 11.79 | 938,283 | +0.08(+0.68%) |
Mar 14, 2022 | 11.93 | 12.01 | 11.63 | 11.71 | 1,237,199 | -0.13(-1.08%) |
Mar 11, 2022 | 11.96 | 12.02 | 11.83 | 11.84 | 1,370,867 | -0.06(-0.54%) |
Mar 10, 2022 | 12.00 | 12.09 | 11.88 | 11.90 | 839,346 | -0.11(-0.93%) |
Mar 09, 2022 | 12.13 | 12.18 | 12.00 | 12.02 | 1,318,182 | +0.02(+0.20%) |
Mar 08, 2022 | 12.05 | 12.12 | 11.94 | 11.99 | 2,070,650 | -0.02(-0.13%) |
Mar 07, 2022 | 12.40 | 12.45 | 12.00 | 12.01 | 2,279,115 | -0.46(-3.71%) |
Mar 04, 2022 | 12.39 | 12.54 | 12.34 | 12.47 | 805,785 | +0.04(+0.32%) |
Mar 03, 2022 | 12.30 | 12.49 | 12.30 | 12.43 | 924,880 | +0.14(+1.17%) |
Mar 02, 2022 | 12.30 | 12.35 | 12.26 | 12.29 | 1,302,729 | -0.01(-0.06%) |