Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.56 | 11.60 | 11.52 | 11.59 | 51,212 | -0.11(-0.90%) |
May 27, 2022 | 11.64 | 11.72 | 11.57 | 11.70 | 25,676 | -0.15(-1.31%) |
May 26, 2022 | 11.89 | 11.92 | 11.83 | 11.85 | 57,621 | +0.03(+0.21%) |
May 25, 2022 | 11.84 | 11.86 | 11.76 | 11.82 | 41,090 | +0.00(+0.04%) |
May 24, 2022 | 11.77 | 11.83 | 11.73 | 11.82 | 28,278 | +0.12(+1.03%) |
May 23, 2022 | 11.65 | 11.72 | 11.64 | 11.70 | 36,183 | +0.26(+2.27%) |
May 20, 2022 | 11.42 | 11.44 | 11.35 | 11.44 | 24,316 | -0.11(-0.91%) |
May 19, 2022 | 11.52 | 11.60 | 11.50 | 11.54 | 18,136 | +0.18(+1.54%) |
May 18, 2022 | 11.34 | 11.42 | 11.33 | 11.37 | 14,847 | +0.02(+0.18%) |
May 17, 2022 | 11.29 | 11.35 | 11.25 | 11.35 | 28,483 | +0.14(+1.21%) |
May 16, 2022 | 11.12 | 11.24 | 11.12 | 11.21 | 61,447 | +0.38(+3.50%) |
May 13, 2022 | 10.73 | 10.91 | 10.73 | 10.84 | 70,712 | +0.22(+2.02%) |
May 12, 2022 | 10.76 | 10.94 | 10.57 | 10.62 | 30,310 | -0.31(-2.84%) |
May 11, 2022 | 11.11 | 11.11 | 10.75 | 10.93 | 85,581 | -0.03(-0.27%) |
May 10, 2022 | 10.95 | 11.04 | 10.88 | 10.96 | 89,284 | +0.22(+2.05%) |
May 09, 2022 | 10.77 | 10.82 | 10.73 | 10.74 | 74,350 | -0.23(-2.10%) |
May 06, 2022 | 10.98 | 11.01 | 10.94 | 10.97 | 31,665 | +0.03(+0.27%) |
May 05, 2022 | 11.02 | 11.02 | 10.89 | 10.94 | 45,125 | -0.16(-1.44%) |
May 04, 2022 | 10.96 | 11.11 | 10.90 | 11.10 | 40,482 | +0.20(+1.83%) |
May 03, 2022 | 10.94 | 10.99 | 10.88 | 10.90 | 62,017 | +0.05(+0.46%) |
May 02, 2022 | 10.89 | 10.89 | 10.78 | 10.85 | 103,593 | -0.06(-0.55%) |
Apr 29, 2022 | 11.02 | 11.02 | 10.91 | 10.91 | 35,545 | -0.17(-1.53%) |
Apr 28, 2022 | 11.00 | 11.08 | 10.96 | 11.08 | 58,480 | +0.03(+0.27%) |
Apr 27, 2022 | 10.99 | 11.07 | 10.96 | 11.05 | 44,482 | +0.00(+0.00%) |
Apr 26, 2022 | 11.05 | 11.09 | 10.99 | 11.05 | 38,699 | -0.12(-1.07%) |
Apr 25, 2022 | 11.16 | 11.23 | 11.08 | 11.17 | 86,572 | -0.04(-0.36%) |
Apr 22, 2022 | 11.26 | 11.26 | 11.15 | 11.21 | 17,736 | -0.05(-0.44%) |
Apr 21, 2022 | 11.45 | 11.45 | 11.25 | 11.26 | 22,675 | -0.42(-3.60%) |
Apr 20, 2022 | 11.66 | 11.72 | 11.64 | 11.68 | 34,819 | +0.14(+1.21%) |
Apr 19, 2022 | 11.44 | 11.54 | 11.44 | 11.54 | 120,596 | +0.07(+0.61%) |
Apr 18, 2022 | 11.49 | 11.54 | 11.40 | 11.47 | 42,398 | -0.06(-0.52%) |
Apr 14, 2022 | 11.50 | 11.54 | 11.50 | 11.53 | 17,704 | +0.04(+0.35%) |
Apr 13, 2022 | 11.43 | 11.49 | 11.43 | 11.49 | 20,501 | -0.03(-0.26%) |
Apr 12, 2022 | 11.55 | 11.58 | 11.49 | 11.52 | 26,434 | -0.14(-1.20%) |
Apr 11, 2022 | 11.68 | 11.96 | 11.66 | 11.66 | 30,408 | -0.01(-0.09%) |
Apr 08, 2022 | 11.61 | 11.71 | 11.61 | 11.67 | 52,714 | +0.20(+1.74%) |
Apr 07, 2022 | 11.39 | 11.50 | 11.39 | 11.47 | 205,168 | +0.06(+0.48%) |
Apr 06, 2022 | 11.31 | 11.43 | 11.31 | 11.41 | 67,811 | +0.21(+1.92%) |
Apr 05, 2022 | 11.19 | 11.23 | 11.14 | 11.20 | 89,925 | -0.03(-0.27%) |
Apr 04, 2022 | 11.33 | 11.33 | 11.23 | 11.23 | 57,253 | -0.38(-3.27%) |
Apr 01, 2022 | 11.55 | 11.61 | 11.52 | 11.61 | 34,968 | +0.09(+0.83%) |
Mar 31, 2022 | 11.53 | 11.60 | 11.51 | 11.52 | 64,402 | +0.07(+0.57%) |
Mar 30, 2022 | 11.33 | 11.48 | 11.31 | 11.45 | 41,032 | +0.25(+2.23%) |
Mar 29, 2022 | 11.23 | 11.27 | 11.13 | 11.20 | 147,294 | -0.09(-0.80%) |
Mar 28, 2022 | 11.22 | 11.31 | 11.22 | 11.29 | 66,039 | +0.11(+0.98%) |
Mar 25, 2022 | 11.15 | 11.19 | 11.11 | 11.18 | 51,999 | +0.19(+1.73%) |
Mar 24, 2022 | 10.91 | 11.01 | 10.91 | 10.99 | 51,843 | +0.31(+2.87%) |
Mar 23, 2022 | 10.83 | 10.83 | 10.66 | 10.68 | 76,125 | -0.11(-0.99%) |
Mar 22, 2022 | 10.77 | 10.85 | 10.72 | 10.79 | 124,079 | -0.01(-0.09%) |
Mar 21, 2022 | 10.91 | 10.91 | 10.76 | 10.80 | 74,878 | -0.08(-0.74%) |
Mar 18, 2022 | 10.70 | 10.88 | 10.64 | 10.88 | 94,790 | -0.03(-0.27%) |
Mar 17, 2022 | 10.81 | 10.98 | 10.72 | 10.91 | 44,642 | +0.10(+0.93%) |
Mar 16, 2022 | 10.93 | 10.95 | 10.63 | 10.81 | 86,377 | +0.09(+0.84%) |
Mar 15, 2022 | 10.73 | 10.76 | 10.65 | 10.72 | 322,969 | +0.01(+0.09%) |
Mar 14, 2022 | 10.70 | 10.73 | 10.69 | 10.71 | 77,515 | -0.05(-0.51%) |
Mar 11, 2022 | 10.85 | 10.91 | 10.75 | 10.77 | 37,169 | -0.06(-0.60%) |
Mar 10, 2022 | 10.81 | 10.83 | 10.77 | 10.83 | 86,009 | -0.37(-3.30%) |
Mar 09, 2022 | 11.11 | 11.35 | 11.03 | 11.20 | 117,663 | +0.45(+4.19%) |
Mar 08, 2022 | 10.70 | 10.96 | 10.53 | 10.75 | 192,268 | +0.42(+4.07%) |
Mar 07, 2022 | 10.52 | 10.56 | 10.23 | 10.33 | 187,168 | -0.09(-0.86%) |
Mar 04, 2022 | 10.54 | 10.54 | 10.39 | 10.42 | 77,722 | -0.20(-1.88%) |
Mar 03, 2022 | 10.68 | 10.68 | 10.56 | 10.62 | 171,946 | -0.04(-0.38%) |
Mar 02, 2022 | 10.66 | 10.70 | 10.63 | 10.66 | 69,868 | -0.12(-1.09%) |