Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.33 | 11.39 | 11.31 | 11.34 | 96,688 | -0.11(-0.92%) |
May 27, 2022 | 11.39 | 11.45 | 11.36 | 11.45 | 54,912 | +0.07(+0.62%) |
May 26, 2022 | 11.31 | 11.40 | 11.31 | 11.38 | 83,599 | +0.09(+0.78%) |
May 25, 2022 | 11.20 | 11.31 | 11.20 | 11.29 | 283,121 | +0.07(+0.62%) |
May 24, 2022 | 11.20 | 11.27 | 11.15 | 11.22 | 164,665 | -0.10(-0.85%) |
May 23, 2022 | 11.24 | 11.35 | 11.23 | 11.32 | 780,935 | +0.23(+2.06%) |
May 20, 2022 | 11.14 | 11.14 | 10.94 | 11.09 | 258,177 | +0.09(+0.80%) |
May 19, 2022 | 10.91 | 11.06 | 10.91 | 11.00 | 468,465 | +0.08(+0.72%) |
May 18, 2022 | 11.09 | 11.09 | 10.91 | 10.92 | 104,640 | -0.26(-2.35%) |
May 17, 2022 | 11.15 | 11.19 | 11.11 | 11.19 | 77,789 | +0.27(+2.49%) |
May 16, 2022 | 10.84 | 10.95 | 10.79 | 10.91 | 80,557 | +0.09(+0.85%) |
May 13, 2022 | 10.73 | 10.83 | 10.72 | 10.82 | 154,882 | +0.23(+2.20%) |
May 12, 2022 | 10.56 | 10.66 | 10.48 | 10.59 | 122,892 | -0.05(-0.50%) |
May 11, 2022 | 10.73 | 10.86 | 10.63 | 10.64 | 426,025 | -0.03(-0.25%) |
May 10, 2022 | 10.76 | 10.77 | 10.60 | 10.67 | 165,642 | +0.15(+1.42%) |
May 09, 2022 | 10.60 | 10.62 | 10.48 | 10.52 | 127,732 | -0.20(-1.88%) |
May 06, 2022 | 10.80 | 10.80 | 10.68 | 10.72 | 247,924 | -0.11(-1.05%) |
May 05, 2022 | 11.02 | 11.02 | 10.75 | 10.84 | 102,368 | -0.39(-3.44%) |
May 04, 2022 | 11.02 | 11.22 | 10.96 | 11.22 | 152,085 | +0.18(+1.59%) |
May 03, 2022 | 11.05 | 11.07 | 10.99 | 11.05 | 82,057 | +0.15(+1.37%) |
May 02, 2022 | 10.90 | 10.95 | 10.80 | 10.90 | 188,764 | -0.05(-0.48%) |
Apr 29, 2022 | 11.07 | 11.12 | 10.93 | 10.95 | 214,625 | -0.09(-0.79%) |
Apr 28, 2022 | 10.97 | 11.06 | 10.91 | 11.04 | 146,668 | +0.07(+0.64%) |
Apr 27, 2022 | 10.93 | 11.01 | 10.87 | 10.97 | 171,286 | +0.06(+0.56%) |
Apr 26, 2022 | 11.13 | 11.16 | 10.90 | 10.91 | 104,164 | -0.28(-2.51%) |
Apr 25, 2022 | 11.15 | 11.20 | 11.04 | 11.19 | 243,921 | -0.10(-0.86%) |
Apr 22, 2022 | 11.42 | 11.43 | 11.27 | 11.28 | 127,086 | -0.14(-1.23%) |
Apr 21, 2022 | 11.64 | 11.67 | 11.41 | 11.42 | 286,132 | -0.08(-0.69%) |
Apr 20, 2022 | 11.51 | 11.55 | 11.48 | 11.50 | 257,225 | +0.11(+1.00%) |
Apr 19, 2022 | 11.33 | 11.39 | 11.33 | 11.39 | 57,899 | +0.07(+0.62%) |
Apr 18, 2022 | 11.31 | 11.42 | 11.31 | 11.32 | 80,231 | -0.04(-0.39%) |
Apr 14, 2022 | 11.41 | 11.42 | 11.34 | 11.36 | 124,001 | -0.07(-0.65%) |
Apr 13, 2022 | 11.29 | 11.44 | 11.29 | 11.44 | 78,031 | +0.18(+1.60%) |
Apr 12, 2022 | 11.34 | 11.36 | 11.24 | 11.26 | 64,755 | -0.05(-0.47%) |
Apr 11, 2022 | 11.36 | 11.41 | 11.30 | 11.31 | 133,503 | -0.05(-0.46%) |
Apr 08, 2022 | 11.31 | 11.41 | 11.31 | 11.36 | 110,904 | +0.05(+0.47%) |
Apr 07, 2022 | 11.35 | 11.35 | 11.21 | 11.31 | 119,239 | +0.01(+0.08%) |
Apr 06, 2022 | 11.27 | 11.34 | 11.20 | 11.30 | 80,502 | -0.10(-0.85%) |
Apr 05, 2022 | 11.46 | 11.48 | 11.37 | 11.40 | 94,055 | -0.18(-1.52%) |
Apr 04, 2022 | 11.57 | 11.59 | 11.55 | 11.57 | 58,017 | -0.18(-1.57%) |
Apr 01, 2022 | 11.75 | 11.78 | 11.69 | 11.76 | 35,782 | +0.10(+0.84%) |
Mar 31, 2022 | 11.81 | 11.81 | 11.66 | 11.66 | 71,925 | -0.19(-1.64%) |
Mar 30, 2022 | 11.89 | 11.91 | 11.84 | 11.85 | 96,849 | -0.04(-0.37%) |
Mar 29, 2022 | 11.91 | 11.95 | 11.80 | 11.90 | 131,488 | +0.25(+2.11%) |
Mar 28, 2022 | 11.62 | 11.65 | 11.56 | 11.65 | 144,767 | +0.08(+0.68%) |
Mar 25, 2022 | 11.52 | 11.58 | 11.49 | 11.57 | 69,629 | +0.01(+0.07%) |
Mar 24, 2022 | 11.55 | 11.59 | 11.49 | 11.56 | 59,112 | -0.00(-0.04%) |
Mar 23, 2022 | 11.59 | 11.63 | 11.55 | 11.57 | 125,835 | -0.19(-1.63%) |
Mar 22, 2022 | 11.77 | 11.83 | 11.72 | 11.76 | 195,539 | +0.15(+1.28%) |
Mar 21, 2022 | 11.69 | 11.71 | 11.57 | 11.61 | 200,611 | -0.15(-1.26%) |
Mar 18, 2022 | 11.59 | 11.77 | 11.59 | 11.76 | 341,504 | +0.03(+0.22%) |
Mar 17, 2022 | 11.61 | 11.79 | 11.59 | 11.73 | 77,148 | +0.05(+0.45%) |
Mar 16, 2022 | 11.52 | 11.68 | 11.44 | 11.68 | 89,790 | +0.35(+3.07%) |
Mar 15, 2022 | 11.28 | 11.34 | 11.24 | 11.33 | 89,304 | +0.07(+0.62%) |
Mar 14, 2022 | 11.32 | 11.36 | 11.23 | 11.26 | 133,723 | +0.17(+1.49%) |
Mar 11, 2022 | 11.32 | 11.33 | 11.09 | 11.10 | 149,297 | -0.03(-0.23%) |
Mar 10, 2022 | 11.12 | 11.19 | 11.06 | 11.12 | 82,532 | -0.17(-1.54%) |
Mar 09, 2022 | 11.17 | 11.41 | 11.13 | 11.30 | 243,715 | +0.55(+5.11%) |
Mar 08, 2022 | 10.76 | 10.96 | 10.63 | 10.75 | 143,224 | +0.29(+2.75%) |
Mar 07, 2022 | 10.77 | 10.79 | 10.38 | 10.46 | 206,747 | -0.39(-3.61%) |
Mar 04, 2022 | 10.90 | 10.90 | 10.75 | 10.85 | 291,021 | -0.52(-4.59%) |
Mar 03, 2022 | 11.58 | 11.58 | 11.32 | 11.38 | 117,006 | -0.30(-2.57%) |
Mar 02, 2022 | 11.60 | 11.71 | 11.60 | 11.68 | 104,019 | +0.11(+0.94%) |