Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.08 | 11.10 | 11.03 | 11.05 | 9,675 | -0.11(-0.99%) |
May 27, 2022 | 11.26 | 11.26 | 11.04 | 11.16 | 52,859 | +0.24(+2.20%) |
May 26, 2022 | 10.77 | 10.96 | 10.77 | 10.92 | 43,341 | +0.16(+1.49%) |
May 25, 2022 | 10.55 | 10.80 | 10.55 | 10.76 | 53,357 | +0.21(+1.99%) |
May 24, 2022 | 10.42 | 10.57 | 10.38 | 10.55 | 52,246 | +0.18(+1.74%) |
May 23, 2022 | 10.25 | 10.38 | 10.25 | 10.37 | 15,670 | +0.12(+1.17%) |
May 20, 2022 | 10.26 | 10.30 | 10.20 | 10.25 | 32,035 | +0.02(+0.20%) |
May 19, 2022 | 10.24 | 10.25 | 10.22 | 10.23 | 8,854 | +0.01(+0.10%) |
May 18, 2022 | 10.32 | 10.32 | 10.18 | 10.22 | 38,780 | -0.10(-0.97%) |
May 17, 2022 | 10.36 | 10.38 | 10.31 | 10.32 | 14,094 | -0.07(-0.67%) |
May 16, 2022 | 10.40 | 10.44 | 10.39 | 10.39 | 46,225 | +0.04(+0.39%) |
May 13, 2022 | 10.43 | 10.43 | 10.35 | 10.35 | 25,861 | -0.09(-0.86%) |
May 12, 2022 | 10.40 | 10.45 | 10.35 | 10.44 | 22,547 | -0.01(-0.10%) |
May 11, 2022 | 10.45 | 10.53 | 10.44 | 10.45 | 18,775 | -0.08(-0.71%) |
May 10, 2022 | 10.46 | 10.53 | 10.42 | 10.53 | 34,732 | +0.06(+0.62%) |
May 09, 2022 | 10.51 | 10.51 | 10.37 | 10.46 | 28,539 | -0.07(-0.66%) |
May 06, 2022 | 10.54 | 10.55 | 10.48 | 10.53 | 19,160 | +0.00(+0.00%) |
May 05, 2022 | 10.50 | 10.58 | 10.50 | 10.53 | 20,832 | -0.02(-0.19%) |
May 04, 2022 | 10.48 | 10.63 | 10.41 | 10.55 | 69,834 | +0.02(+0.19%) |
May 03, 2022 | 10.52 | 10.61 | 10.40 | 10.53 | 54,491 | +0.07(+0.67%) |
May 02, 2022 | 10.56 | 10.60 | 10.43 | 10.46 | 32,464 | -0.10(-0.95%) |
Apr 29, 2022 | 10.56 | 10.65 | 10.52 | 10.56 | 36,062 | -0.07(-0.66%) |
Apr 28, 2022 | 10.58 | 10.78 | 10.56 | 10.63 | 69,966 | +0.01(+0.09%) |
Apr 27, 2022 | 10.66 | 10.75 | 10.58 | 10.62 | 66,684 | -0.06(-0.56%) |
Apr 26, 2022 | 10.67 | 10.77 | 10.67 | 10.68 | 17,338 | -0.04(-0.37%) |
Apr 25, 2022 | 10.73 | 10.81 | 10.66 | 10.72 | 26,304 | -0.05(-0.46%) |
Apr 22, 2022 | 10.85 | 10.85 | 10.77 | 10.77 | 20,361 | -0.06(-0.55%) |
Apr 21, 2022 | 10.93 | 10.95 | 10.81 | 10.83 | 18,894 | -0.05(-0.46%) |
Apr 20, 2022 | 10.79 | 10.88 | 10.76 | 10.88 | 26,691 | +0.11(+1.02%) |
Apr 19, 2022 | 10.84 | 10.84 | 10.75 | 10.77 | 39,039 | -0.05(-0.46%) |
Apr 18, 2022 | 11.01 | 11.01 | 10.82 | 10.82 | 44,474 | -0.16(-1.46%) |
Apr 14, 2022 | 11.00 | 11.04 | 10.96 | 10.98 | 10,145 | -0.02(-0.18%) |
Apr 13, 2022 | 10.96 | 11.12 | 10.96 | 11.00 | 24,507 | -0.02(-0.18%) |
Apr 12, 2022 | 11.17 | 11.17 | 10.96 | 11.02 | 41,057 | -0.11(-0.99%) |
Apr 11, 2022 | 11.10 | 11.24 | 11.00 | 11.13 | 41,484 | -0.06(-0.54%) |
Apr 08, 2022 | 11.11 | 11.19 | 11.10 | 11.19 | 16,152 | -0.02(-0.18%) |
Apr 07, 2022 | 11.18 | 11.28 | 11.17 | 11.21 | 33,969 | -0.05(-0.44%) |
Apr 06, 2022 | 11.35 | 11.35 | 11.25 | 11.26 | 23,715 | -0.09(-0.79%) |
Apr 05, 2022 | 11.50 | 11.50 | 11.34 | 11.35 | 33,278 | -0.15(-1.30%) |
Apr 04, 2022 | 11.53 | 11.54 | 11.49 | 11.50 | 17,378 | -0.03(-0.26%) |
Apr 01, 2022 | 11.55 | 11.55 | 11.44 | 11.53 | 35,196 | +0.05(+0.44%) |
Mar 31, 2022 | 11.45 | 11.53 | 11.38 | 11.48 | 31,619 | +0.11(+0.97%) |
Mar 30, 2022 | 11.41 | 11.47 | 11.33 | 11.37 | 21,466 | +0.03(+0.26%) |
Mar 29, 2022 | 11.45 | 11.45 | 11.26 | 11.34 | 22,769 | +0.02(+0.18%) |
Mar 28, 2022 | 11.53 | 11.54 | 11.30 | 11.32 | 19,821 | -0.11(-0.96%) |
Mar 25, 2022 | 11.51 | 11.52 | 11.39 | 11.43 | 35,869 | -0.14(-1.21%) |
Mar 24, 2022 | 11.54 | 11.57 | 11.51 | 11.57 | 6,319 | -0.02(-0.13%) |
Mar 23, 2022 | 11.55 | 11.61 | 11.52 | 11.59 | 10,756 | +0.01(+0.04%) |
Mar 22, 2022 | 11.56 | 11.58 | 11.54 | 11.58 | 6,322 | +0.04(+0.35%) |
Mar 21, 2022 | 11.64 | 11.69 | 11.54 | 11.54 | 8,817 | -0.19(-1.62%) |
Mar 18, 2022 | 11.67 | 11.75 | 11.67 | 11.73 | 8,198 | +0.04(+0.34%) |
Mar 17, 2022 | 11.57 | 11.69 | 11.57 | 11.69 | 3,679 | +0.07(+0.60%) |
Mar 16, 2022 | 11.58 | 11.63 | 11.55 | 11.62 | 19,317 | +0.04(+0.35%) |
Mar 15, 2022 | 11.42 | 11.66 | 11.42 | 11.58 | 48,237 | -0.06(-0.52%) |
Mar 14, 2022 | 11.85 | 11.86 | 11.35 | 11.64 | 35,393 | -0.21(-1.77%) |
Mar 11, 2022 | 12.10 | 12.10 | 11.82 | 11.85 | 35,883 | -0.25(-2.07%) |
Mar 10, 2022 | 12.11 | 12.15 | 12.00 | 12.10 | 13,960 | -0.10(-0.82%) |
Mar 09, 2022 | 12.21 | 12.21 | 12.12 | 12.20 | 13,885 | +0.06(+0.52%) |
Mar 08, 2022 | 12.13 | 12.16 | 12.09 | 12.14 | 36,181 | -0.01(-0.11%) |
Mar 07, 2022 | 12.25 | 12.25 | 12.13 | 12.15 | 14,436 | -0.10(-0.82%) |
Mar 04, 2022 | 12.22 | 12.29 | 12.17 | 12.25 | 24,414 | +0.00(+0.00%) |
Mar 03, 2022 | 12.29 | 12.31 | 12.25 | 12.25 | 13,597 | -0.04(-0.33%) |
Mar 02, 2022 | 12.25 | 12.31 | 12.21 | 12.29 | 23,451 | -0.01(-0.08%) |