Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.66 | 11.16 | 10.50 | 10.55 | 76,736 | -0.10(-0.92%) |
May 27, 2022 | 10.45 | 10.70 | 10.42 | 10.64 | 111,701 | +0.20(+1.96%) |
May 26, 2022 | 10.52 | 10.65 | 10.42 | 10.44 | 103,501 | -0.08(-0.74%) |
May 25, 2022 | 10.35 | 10.68 | 10.35 | 10.52 | 55,816 | +0.14(+1.31%) |
May 24, 2022 | 10.26 | 10.44 | 10.17 | 10.38 | 76,381 | -0.09(-0.84%) |
May 23, 2022 | 10.20 | 10.91 | 10.17 | 10.47 | 60,911 | +0.30(+2.97%) |
May 20, 2022 | 10.33 | 10.46 | 9.982 | 10.17 | 41,391 | +0.01(+0.10%) |
May 19, 2022 | 10.27 | 10.41 | 10.10 | 10.16 | 88,736 | -0.03(-0.29%) |
May 18, 2022 | 10.37 | 10.55 | 10.14 | 10.19 | 54,714 | -0.36(-3.40%) |
May 17, 2022 | 10.33 | 10.68 | 10.33 | 10.55 | 65,191 | +0.49(+4.92%) |
May 16, 2022 | 9.905 | 10.24 | 9.867 | 10.05 | 37,254 | +0.15(+1.47%) |
May 13, 2022 | 9.711 | 10.09 | 9.605 | 9.905 | 76,376 | +0.23(+2.41%) |
May 12, 2022 | 9.808 | 10.21 | 9.546 | 9.672 | 148,043 | -0.24(-2.45%) |
May 11, 2022 | 10.25 | 10.41 | 9.896 | 9.915 | 47,436 | -0.34(-3.31%) |
May 10, 2022 | 10.29 | 10.55 | 9.964 | 10.25 | 41,397 | +0.12(+1.15%) |
May 09, 2022 | 10.60 | 10.60 | 9.799 | 10.14 | 136,284 | -0.58(-5.43%) |
May 06, 2022 | 11.28 | 11.38 | 10.59 | 10.72 | 80,879 | -0.68(-5.96%) |
May 05, 2022 | 11.21 | 11.40 | 11.15 | 11.40 | 57,682 | +0.00(+0.00%) |
May 04, 2022 | 11.26 | 11.46 | 10.94 | 11.40 | 67,691 | +0.10(+0.86%) |
May 03, 2022 | 11.66 | 11.84 | 11.19 | 11.30 | 86,015 | -0.47(-3.96%) |
May 02, 2022 | 11.19 | 11.84 | 11.11 | 11.77 | 113,479 | +0.49(+4.30%) |
Apr 29, 2022 | 11.25 | 11.38 | 11.21 | 11.28 | 53,221 | -0.03(-0.26%) |
Apr 28, 2022 | 11.16 | 11.50 | 11.07 | 11.31 | 45,085 | +0.25(+2.28%) |
Apr 27, 2022 | 11.16 | 11.37 | 10.99 | 11.06 | 34,049 | +0.10(+0.88%) |
Apr 26, 2022 | 11.25 | 11.36 | 10.88 | 10.96 | 51,113 | -0.39(-3.42%) |
Apr 25, 2022 | 11.36 | 11.50 | 11.07 | 11.35 | 56,620 | -0.16(-1.35%) |
Apr 22, 2022 | 11.71 | 11.94 | 11.49 | 11.51 | 41,841 | -0.34(-2.87%) |
Apr 21, 2022 | 12.24 | 12.65 | 11.54 | 11.85 | 109,267 | -0.40(-3.25%) |
Apr 20, 2022 | 11.72 | 12.31 | 11.67 | 12.24 | 76,518 | +0.66(+5.70%) |
Apr 19, 2022 | 11.76 | 11.82 | 11.54 | 11.58 | 92,545 | -0.14(-1.16%) |
Apr 18, 2022 | 11.79 | 11.84 | 11.67 | 11.72 | 36,106 | -0.12(-0.98%) |
Apr 14, 2022 | 12.00 | 12.00 | 11.75 | 11.84 | 47,172 | -0.12(-0.97%) |
Apr 13, 2022 | 11.91 | 12.02 | 11.86 | 11.95 | 17,566 | +0.12(+0.98%) |
Apr 12, 2022 | 11.90 | 12.02 | 11.74 | 11.84 | 28,825 | +0.08(+0.66%) |
Apr 11, 2022 | 11.75 | 11.87 | 11.69 | 11.76 | 23,799 | +0.00(+0.00%) |
Apr 08, 2022 | 12.16 | 12.16 | 11.57 | 11.76 | 35,114 | -0.13(-1.06%) |
Apr 07, 2022 | 11.76 | 12.13 | 11.75 | 11.88 | 34,519 | +0.03(+0.25%) |
Apr 06, 2022 | 12.17 | 12.31 | 11.79 | 11.86 | 98,897 | -0.33(-2.71%) |
Apr 05, 2022 | 12.49 | 12.72 | 12.14 | 12.19 | 60,521 | -0.22(-1.80%) |
Apr 04, 2022 | 12.61 | 12.61 | 12.25 | 12.41 | 68,107 | -0.13(-1.01%) |
Apr 01, 2022 | 12.47 | 12.69 | 12.29 | 12.53 | 42,975 | +0.07(+0.54%) |
Mar 31, 2022 | 12.14 | 12.58 | 12.14 | 12.47 | 60,433 | +0.34(+2.80%) |
Mar 30, 2022 | 12.70 | 12.78 | 12.01 | 12.13 | 72,781 | -0.66(-5.16%) |
Mar 29, 2022 | 12.61 | 12.80 | 12.58 | 12.79 | 34,284 | +0.31(+2.49%) |
Mar 28, 2022 | 12.80 | 12.80 | 12.30 | 12.48 | 51,822 | -0.25(-1.98%) |
Mar 25, 2022 | 12.95 | 13.07 | 12.70 | 12.73 | 47,132 | -0.17(-1.35%) |
Mar 24, 2022 | 12.51 | 12.91 | 12.51 | 12.90 | 94,844 | +0.37(+2.94%) |
Mar 23, 2022 | 12.53 | 12.71 | 12.46 | 12.53 | 78,970 | -0.19(-1.52%) |
Mar 22, 2022 | 12.85 | 13.22 | 12.68 | 12.73 | 37,034 | +0.06(+0.46%) |
Mar 21, 2022 | 13.22 | 13.33 | 12.61 | 12.67 | 81,887 | -0.67(-5.02%) |
Mar 18, 2022 | 13.31 | 13.52 | 13.14 | 13.34 | 164,857 | +0.06(+0.44%) |
Mar 17, 2022 | 12.86 | 13.39 | 12.72 | 13.28 | 61,367 | +0.56(+4.41%) |
Mar 16, 2022 | 11.93 | 12.82 | 11.93 | 12.72 | 85,507 | +0.78(+6.56%) |
Mar 15, 2022 | 12.09 | 12.09 | 11.62 | 11.94 | 39,896 | +0.02(+0.16%) |
Mar 14, 2022 | 12.14 | 12.35 | 11.90 | 11.92 | 66,465 | -0.11(-0.88%) |
Mar 11, 2022 | 12.44 | 12.59 | 11.83 | 12.02 | 45,850 | -0.49(-3.94%) |
Mar 10, 2022 | 11.66 | 12.66 | 11.41 | 12.52 | 159,616 | +0.62(+5.20%) |
Mar 09, 2022 | 11.64 | 11.99 | 11.44 | 11.90 | 76,513 | +0.53(+4.68%) |
Mar 08, 2022 | 11.58 | 11.78 | 11.36 | 11.37 | 59,269 | -0.19(-1.67%) |
Mar 07, 2022 | 11.48 | 11.70 | 11.24 | 11.56 | 57,304 | +0.12(+1.01%) |
Mar 04, 2022 | 11.51 | 11.61 | 11.37 | 11.44 | 27,022 | -0.24(-2.07%) |
Mar 03, 2022 | 11.75 | 12.07 | 11.48 | 11.69 | 41,853 | +0.07(+0.58%) |
Mar 02, 2022 | 11.52 | 11.85 | 11.46 | 11.62 | 88,537 | +0.02(+0.17%) |