Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.19 | 11.19 | 11.02 | 11.14 | 131,044 | -0.04(-0.36%) |
May 27, 2022 | 11.13 | 11.20 | 11.05 | 11.18 | 193,228 | +0.14(+1.27%) |
May 26, 2022 | 10.79 | 11.08 | 10.78 | 11.04 | 185,620 | +0.26(+2.41%) |
May 25, 2022 | 10.57 | 10.83 | 10.57 | 10.78 | 362,368 | +0.19(+1.79%) |
May 24, 2022 | 10.54 | 10.67 | 10.49 | 10.59 | 286,526 | +0.09(+0.86%) |
May 23, 2022 | 10.54 | 10.58 | 10.46 | 10.50 | 281,035 | -0.04(-0.38%) |
May 20, 2022 | 10.53 | 10.64 | 10.52 | 10.54 | 352,461 | -0.02(-0.19%) |
May 19, 2022 | 10.55 | 10.58 | 10.52 | 10.56 | 420,825 | -0.05(-0.47%) |
May 18, 2022 | 10.60 | 10.62 | 10.50 | 10.61 | 257,073 | +0.01(+0.09%) |
May 17, 2022 | 10.77 | 10.77 | 10.57 | 10.60 | 183,375 | -0.13(-1.21%) |
May 16, 2022 | 10.77 | 10.82 | 10.70 | 10.73 | 105,191 | -0.07(-0.65%) |
May 13, 2022 | 11.06 | 11.06 | 10.75 | 10.80 | 187,131 | -0.16(-1.46%) |
May 12, 2022 | 10.90 | 11.10 | 10.82 | 10.96 | 240,291 | +0.06(+0.55%) |
May 11, 2022 | 10.92 | 11.10 | 10.85 | 10.90 | 262,410 | -0.06(-0.55%) |
May 10, 2022 | 10.95 | 10.98 | 10.78 | 10.96 | 205,432 | +0.09(+0.83%) |
May 09, 2022 | 10.80 | 10.89 | 10.68 | 10.87 | 217,406 | +0.05(+0.46%) |
May 06, 2022 | 10.68 | 10.87 | 10.65 | 10.82 | 364,307 | +0.15(+1.41%) |
May 05, 2022 | 10.73 | 10.76 | 10.65 | 10.67 | 181,326 | -0.09(-0.84%) |
May 04, 2022 | 10.72 | 10.79 | 10.62 | 10.76 | 249,198 | +0.01(+0.09%) |
May 03, 2022 | 10.75 | 10.90 | 10.72 | 10.75 | 259,697 | +0.00(+0.00%) |
May 02, 2022 | 10.78 | 10.87 | 10.74 | 10.75 | 199,953 | -0.01(-0.09%) |
Apr 29, 2022 | 11.06 | 11.07 | 10.74 | 10.76 | 247,428 | -0.31(-2.80%) |
Apr 28, 2022 | 10.76 | 11.13 | 10.73 | 11.07 | 506,499 | +0.32(+2.98%) |
Apr 27, 2022 | 10.79 | 10.80 | 10.73 | 10.75 | 265,865 | +0.00(+0.00%) |
Apr 26, 2022 | 10.72 | 10.81 | 10.72 | 10.75 | 258,457 | +0.00(+0.00%) |
Apr 25, 2022 | 10.78 | 10.84 | 10.73 | 10.75 | 530,575 | -0.05(-0.46%) |
Apr 22, 2022 | 10.93 | 10.94 | 10.79 | 10.80 | 265,857 | -0.09(-0.83%) |
Apr 21, 2022 | 10.99 | 11.04 | 10.88 | 10.89 | 194,215 | -0.17(-1.54%) |
Apr 20, 2022 | 10.86 | 11.18 | 10.86 | 11.06 | 246,665 | +0.20(+1.84%) |
Apr 19, 2022 | 10.94 | 10.97 | 10.85 | 10.86 | 272,793 | -0.08(-0.73%) |
Apr 18, 2022 | 10.97 | 10.98 | 10.92 | 10.94 | 178,794 | -0.03(-0.27%) |
Apr 14, 2022 | 10.98 | 11.00 | 10.94 | 10.97 | 215,282 | -0.01(-0.09%) |
Apr 13, 2022 | 11.01 | 11.09 | 10.95 | 10.98 | 379,295 | -0.07(-0.63%) |
Apr 12, 2022 | 11.09 | 11.18 | 11.00 | 11.05 | 254,810 | +0.01(+0.09%) |
Apr 11, 2022 | 11.21 | 11.24 | 11.04 | 11.04 | 213,951 | -0.20(-1.78%) |
Apr 08, 2022 | 11.33 | 11.38 | 11.21 | 11.24 | 176,061 | -0.09(-0.79%) |
Apr 07, 2022 | 11.43 | 11.50 | 11.33 | 11.33 | 151,187 | -0.12(-1.05%) |
Apr 06, 2022 | 11.42 | 11.54 | 11.37 | 11.45 | 245,870 | -0.01(-0.09%) |
Apr 05, 2022 | 11.40 | 11.53 | 11.35 | 11.46 | 367,624 | +0.03(+0.26%) |
Apr 04, 2022 | 11.56 | 11.59 | 11.42 | 11.43 | 115,359 | -0.14(-1.21%) |
Apr 01, 2022 | 11.50 | 11.98 | 11.45 | 11.57 | 321,075 | +0.07(+0.61%) |
Mar 31, 2022 | 11.42 | 11.56 | 11.37 | 11.50 | 299,427 | +0.17(+1.50%) |
Mar 30, 2022 | 11.26 | 11.41 | 11.23 | 11.33 | 314,269 | +0.07(+0.62%) |
Mar 29, 2022 | 11.20 | 11.34 | 11.20 | 11.26 | 357,897 | +0.03(+0.27%) |
Mar 28, 2022 | 11.25 | 11.32 | 11.23 | 11.23 | 268,204 | -0.09(-0.80%) |
Mar 25, 2022 | 11.30 | 11.32 | 11.23 | 11.32 | 336,789 | +0.06(+0.53%) |
Mar 24, 2022 | 11.36 | 11.39 | 11.26 | 11.26 | 188,330 | -0.12(-1.05%) |
Mar 23, 2022 | 11.39 | 11.43 | 11.38 | 11.38 | 115,292 | -0.05(-0.44%) |
Mar 22, 2022 | 11.43 | 11.46 | 11.38 | 11.43 | 159,042 | -0.04(-0.35%) |
Mar 21, 2022 | 11.45 | 11.49 | 11.40 | 11.47 | 274,366 | +0.01(+0.09%) |
Mar 18, 2022 | 11.51 | 11.58 | 11.46 | 11.46 | 333,979 | -0.05(-0.43%) |
Mar 17, 2022 | 11.40 | 11.54 | 11.40 | 11.51 | 164,822 | +0.09(+0.79%) |
Mar 16, 2022 | 11.46 | 11.53 | 11.39 | 11.42 | 207,486 | -0.01(-0.09%) |
Mar 15, 2022 | 11.52 | 11.61 | 11.43 | 11.43 | 143,375 | -0.06(-0.52%) |
Mar 14, 2022 | 11.69 | 11.71 | 11.43 | 11.49 | 279,408 | -0.23(-1.96%) |
Mar 11, 2022 | 11.78 | 11.85 | 11.67 | 11.72 | 116,376 | -0.03(-0.26%) |
Mar 10, 2022 | 11.91 | 11.96 | 11.75 | 11.75 | 255,094 | -0.24(-2.00%) |
Mar 09, 2022 | 11.99 | 12.18 | 11.90 | 11.99 | 207,172 | -0.01(-0.08%) |
Mar 08, 2022 | 11.98 | 12.06 | 11.90 | 12.00 | 1,158,515 | +0.04(+0.33%) |
Mar 07, 2022 | 12.13 | 12.14 | 11.96 | 11.96 | 111,088 | -0.20(-1.64%) |
Mar 04, 2022 | 12.21 | 12.23 | 12.13 | 12.16 | 78,420 | -0.08(-0.65%) |
Mar 03, 2022 | 12.20 | 12.26 | 12.18 | 12.24 | 70,042 | +0.04(+0.33%) |
Mar 02, 2022 | 12.26 | 12.34 | 12.16 | 12.20 | 111,084 | -0.03(-0.25%) |