Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.42 | 11.70 | 11.32 | 11.65 | 159,417 | +0.13(+1.10%) |
May 27, 2022 | 11.59 | 11.59 | 11.36 | 11.52 | 110,013 | +0.01(+0.08%) |
May 26, 2022 | 11.40 | 11.58 | 11.34 | 11.51 | 112,596 | +0.23(+2.08%) |
May 25, 2022 | 11.29 | 11.35 | 11.13 | 11.28 | 119,191 | +0.05(+0.40%) |
May 24, 2022 | 10.96 | 11.31 | 10.81 | 11.23 | 158,163 | +0.25(+2.30%) |
May 23, 2022 | 11.16 | 11.26 | 10.95 | 10.98 | 132,613 | -0.12(-1.06%) |
May 20, 2022 | 11.27 | 11.46 | 10.84 | 11.10 | 339,585 | -0.14(-1.29%) |
May 19, 2022 | 11.58 | 11.58 | 11.17 | 11.24 | 167,309 | -0.41(-3.49%) |
May 18, 2022 | 11.81 | 11.98 | 11.63 | 11.65 | 231,106 | -0.20(-1.68%) |
May 17, 2022 | 11.29 | 11.86 | 11.29 | 11.85 | 280,972 | +0.65(+5.81%) |
May 16, 2022 | 11.08 | 11.41 | 10.97 | 11.20 | 440,160 | +0.19(+1.72%) |
May 13, 2022 | 11.24 | 11.27 | 10.94 | 11.01 | 199,002 | -0.23(-2.09%) |
May 12, 2022 | 11.04 | 11.29 | 10.92 | 11.24 | 293,705 | +0.20(+1.80%) |
May 11, 2022 | 10.89 | 11.35 | 10.80 | 11.04 | 263,663 | +0.23(+2.14%) |
May 10, 2022 | 11.26 | 11.32 | 10.73 | 10.81 | 219,598 | -0.37(-3.27%) |
May 09, 2022 | 11.16 | 11.28 | 11.06 | 11.18 | 242,006 | -0.04(-0.32%) |
May 06, 2022 | 11.14 | 11.25 | 11.07 | 11.21 | 150,113 | -0.01(-0.08%) |
May 05, 2022 | 11.30 | 11.35 | 11.07 | 11.22 | 175,586 | -0.23(-2.02%) |
May 04, 2022 | 11.19 | 11.52 | 11.17 | 11.45 | 158,773 | +0.24(+2.15%) |
May 03, 2022 | 11.45 | 11.45 | 11.15 | 11.21 | 185,608 | -0.16(-1.41%) |
May 02, 2022 | 11.29 | 11.52 | 11.19 | 11.37 | 259,314 | +0.18(+1.59%) |
Apr 29, 2022 | 11.37 | 11.82 | 11.09 | 11.20 | 271,116 | +0.27(+2.45%) |
Apr 28, 2022 | 10.82 | 10.98 | 10.72 | 10.93 | 224,064 | +0.17(+1.57%) |
Apr 27, 2022 | 10.94 | 11.03 | 10.68 | 10.76 | 197,675 | -0.07(-0.66%) |
Apr 26, 2022 | 10.98 | 11.04 | 10.79 | 10.83 | 174,756 | -0.25(-2.25%) |
Apr 25, 2022 | 11.08 | 11.09 | 10.87 | 11.08 | 217,172 | -0.02(-0.16%) |
Apr 22, 2022 | 11.34 | 11.34 | 11.09 | 11.10 | 168,414 | -0.22(-1.97%) |
Apr 21, 2022 | 11.70 | 11.77 | 11.32 | 11.32 | 229,950 | -0.30(-2.61%) |
Apr 20, 2022 | 11.40 | 11.65 | 11.36 | 11.62 | 342,320 | +0.27(+2.35%) |
Apr 19, 2022 | 11.25 | 11.43 | 11.19 | 11.36 | 229,830 | +0.22(+2.00%) |
Apr 18, 2022 | 11.19 | 11.28 | 11.01 | 11.13 | 279,089 | -0.04(-0.40%) |
Apr 14, 2022 | 11.13 | 11.38 | 11.09 | 11.18 | 447,226 | +0.04(+0.40%) |
Apr 13, 2022 | 11.12 | 11.28 | 10.95 | 11.13 | 517,397 | +0.00(+0.00%) |
Apr 12, 2022 | 11.32 | 11.53 | 11.12 | 11.13 | 248,795 | -0.24(-2.12%) |
Apr 11, 2022 | 11.59 | 11.77 | 11.36 | 11.37 | 164,007 | -0.22(-1.92%) |
Apr 08, 2022 | 11.79 | 11.82 | 11.47 | 11.60 | 280,057 | -0.16(-1.36%) |
Apr 07, 2022 | 11.63 | 11.76 | 11.53 | 11.76 | 143,627 | +0.15(+1.31%) |
Apr 06, 2022 | 11.65 | 11.74 | 11.57 | 11.61 | 146,500 | -0.05(-0.46%) |
Apr 05, 2022 | 11.72 | 11.84 | 11.59 | 11.66 | 372,099 | -0.09(-0.76%) |
Apr 04, 2022 | 11.94 | 11.99 | 11.60 | 11.75 | 154,354 | -0.26(-2.15%) |
Apr 01, 2022 | 11.96 | 12.10 | 11.83 | 12.01 | 197,990 | -0.02(-0.15%) |
Mar 31, 2022 | 11.77 | 12.07 | 11.77 | 12.02 | 309,078 | +0.24(+2.04%) |
Mar 30, 2022 | 12.01 | 12.09 | 11.73 | 11.78 | 197,451 | -0.23(-1.93%) |
Mar 29, 2022 | 12.01 | 12.10 | 11.89 | 12.02 | 226,442 | +0.08(+0.67%) |
Mar 28, 2022 | 12.07 | 12.15 | 11.86 | 11.94 | 274,324 | -0.14(-1.18%) |
Mar 25, 2022 | 11.72 | 12.13 | 11.70 | 12.08 | 220,817 | +0.34(+2.89%) |
Mar 24, 2022 | 11.64 | 11.75 | 11.55 | 11.74 | 137,303 | +0.09(+0.77%) |
Mar 23, 2022 | 11.71 | 11.84 | 11.60 | 11.65 | 258,177 | -0.07(-0.61%) |
Mar 22, 2022 | 11.91 | 11.98 | 11.69 | 11.72 | 249,511 | -0.14(-1.20%) |
Mar 21, 2022 | 11.54 | 11.93 | 11.48 | 11.86 | 234,847 | +0.33(+2.86%) |
Mar 18, 2022 | 11.53 | 11.60 | 11.08 | 11.53 | 1,236,786 | +0.01(+0.08%) |
Mar 17, 2022 | 11.25 | 11.58 | 11.21 | 11.53 | 268,278 | +0.21(+1.89%) |
Mar 16, 2022 | 11.16 | 11.35 | 11.03 | 11.31 | 234,443 | +0.21(+1.93%) |
Mar 15, 2022 | 11.03 | 11.14 | 10.95 | 11.10 | 262,569 | +0.15(+1.38%) |
Mar 14, 2022 | 11.04 | 11.20 | 10.89 | 10.95 | 274,665 | +0.05(+0.49%) |
Mar 11, 2022 | 10.97 | 11.10 | 10.87 | 10.89 | 231,177 | -0.08(-0.73%) |
Mar 10, 2022 | 10.92 | 11.09 | 10.88 | 10.97 | 279,056 | +0.00(+0.00%) |
Mar 09, 2022 | 10.99 | 11.16 | 10.89 | 10.97 | 452,398 | +0.12(+1.15%) |
Mar 08, 2022 | 11.17 | 11.38 | 10.85 | 10.85 | 459,665 | -0.19(-1.75%) |
Mar 07, 2022 | 10.76 | 11.08 | 10.76 | 11.04 | 403,061 | +0.23(+2.12%) |
Mar 04, 2022 | 10.67 | 10.87 | 10.67 | 10.81 | 553,708 | +0.06(+0.57%) |
Mar 03, 2022 | 10.55 | 10.87 | 10.55 | 10.75 | 494,650 | +0.37(+3.56%) |
Mar 02, 2022 | 10.29 | 10.67 | 10.21 | 10.38 | 533,906 | +0.09(+0.85%) |