Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.36 | 11.36 | 11.22 | 11.26 | 869,935 | -0.12(-1.08%) |
May 27, 2022 | 11.30 | 11.44 | 11.24 | 11.39 | 810,135 | +0.15(+1.30%) |
May 26, 2022 | 11.30 | 11.34 | 11.21 | 11.24 | 652,814 | +0.08(+0.75%) |
May 25, 2022 | 11.15 | 11.31 | 11.13 | 11.16 | 907,765 | -0.07(-0.61%) |
May 24, 2022 | 11.09 | 11.22 | 10.93 | 11.22 | 1,053,317 | +0.14(+1.24%) |
May 23, 2022 | 10.87 | 11.18 | 10.79 | 11.09 | 1,421,214 | +0.28(+2.62%) |
May 20, 2022 | 11.06 | 11.06 | 10.62 | 10.80 | 2,207,024 | -0.12(-1.12%) |
May 19, 2022 | 10.84 | 11.09 | 10.83 | 10.93 | 1,951,198 | -0.03(-0.28%) |
May 18, 2022 | 11.18 | 11.26 | 10.93 | 10.96 | 8,614,870 | -1.02(-8.51%) |
May 17, 2022 | 11.94 | 12.03 | 11.85 | 11.98 | 812,380 | +0.22(+1.89%) |
May 16, 2022 | 11.54 | 11.81 | 11.49 | 11.75 | 736,899 | +0.22(+1.93%) |
May 13, 2022 | 11.20 | 11.65 | 11.16 | 11.53 | 805,538 | +0.40(+3.58%) |
May 12, 2022 | 11.28 | 11.32 | 10.88 | 11.13 | 1,456,391 | -0.19(-1.69%) |
May 11, 2022 | 11.46 | 11.64 | 11.28 | 11.32 | 865,829 | -0.09(-0.81%) |
May 10, 2022 | 11.40 | 11.63 | 11.12 | 11.42 | 768,462 | +0.12(+1.09%) |
May 09, 2022 | 11.72 | 11.74 | 11.20 | 11.29 | 1,000,144 | -0.51(-4.29%) |
May 06, 2022 | 11.78 | 11.92 | 11.58 | 11.80 | 723,597 | +0.04(+0.33%) |
May 05, 2022 | 11.95 | 12.01 | 11.64 | 11.76 | 884,005 | -0.26(-2.17%) |
May 04, 2022 | 11.81 | 12.03 | 11.65 | 12.02 | 734,992 | +0.27(+2.28%) |
May 03, 2022 | 11.29 | 11.79 | 11.28 | 11.75 | 668,141 | +0.46(+4.07%) |
May 02, 2022 | 11.58 | 11.73 | 11.16 | 11.29 | 995,656 | -0.25(-2.19%) |
Apr 29, 2022 | 11.80 | 11.88 | 11.55 | 11.55 | 560,775 | -0.27(-2.27%) |
Apr 28, 2022 | 11.82 | 11.89 | 11.67 | 11.81 | 549,804 | +0.12(+1.05%) |
Apr 27, 2022 | 11.77 | 11.86 | 11.69 | 11.69 | 781,284 | -0.02(-0.13%) |
Apr 26, 2022 | 12.02 | 12.03 | 11.71 | 11.71 | 847,571 | -0.34(-2.86%) |
Apr 25, 2022 | 11.88 | 12.05 | 11.75 | 12.05 | 1,082,271 | -0.01(-0.06%) |
Apr 22, 2022 | 12.38 | 12.39 | 12.06 | 12.06 | 673,577 | -0.35(-2.84%) |
Apr 21, 2022 | 12.53 | 12.61 | 12.39 | 12.41 | 723,074 | -0.08(-0.61%) |
Apr 20, 2022 | 12.26 | 12.60 | 12.25 | 12.49 | 640,252 | +0.33(+2.71%) |
Apr 19, 2022 | 12.48 | 12.55 | 12.15 | 12.16 | 753,317 | -0.33(-2.64%) |
Apr 18, 2022 | 12.44 | 12.63 | 12.40 | 12.49 | 697,637 | +0.00(+0.00%) |
Apr 14, 2022 | 12.45 | 12.59 | 12.42 | 12.49 | 682,620 | +0.08(+0.68%) |
Apr 13, 2022 | 12.13 | 12.40 | 12.13 | 12.40 | 635,122 | +0.23(+1.89%) |
Apr 12, 2022 | 12.08 | 12.23 | 12.08 | 12.17 | 548,946 | +0.10(+0.82%) |
Apr 11, 2022 | 11.93 | 12.18 | 11.93 | 12.08 | 837,238 | +0.20(+1.68%) |
Apr 08, 2022 | 11.69 | 11.95 | 11.68 | 11.88 | 477,636 | +0.19(+1.64%) |
Apr 07, 2022 | 11.96 | 12.03 | 11.62 | 11.68 | 709,264 | -0.25(-2.12%) |
Apr 06, 2022 | 11.86 | 11.98 | 11.72 | 11.94 | 566,277 | +0.05(+0.45%) |
Apr 05, 2022 | 12.03 | 12.10 | 11.85 | 11.88 | 767,118 | -0.15(-1.21%) |
Apr 04, 2022 | 12.02 | 12.06 | 11.79 | 12.03 | 600,904 | -0.02(-0.19%) |
Apr 01, 2022 | 11.93 | 12.06 | 11.89 | 12.05 | 555,438 | +0.16(+1.35%) |
Mar 31, 2022 | 11.63 | 11.97 | 11.60 | 11.89 | 917,233 | +0.34(+2.92%) |
Mar 30, 2022 | 11.77 | 11.78 | 11.55 | 11.55 | 524,983 | -0.23(-1.95%) |
Mar 29, 2022 | 11.61 | 11.79 | 11.58 | 11.78 | 862,904 | +0.21(+1.81%) |
Mar 28, 2022 | 11.59 | 11.76 | 11.57 | 11.57 | 1,180,342 | +0.01(+0.13%) |
Mar 25, 2022 | 11.44 | 11.57 | 11.42 | 11.56 | 541,058 | +0.14(+1.25%) |
Mar 24, 2022 | 11.41 | 11.47 | 11.32 | 11.42 | 498,594 | +0.06(+0.53%) |
Mar 23, 2022 | 11.43 | 11.46 | 11.36 | 11.36 | 353,866 | -0.10(-0.85%) |
Mar 22, 2022 | 11.37 | 11.46 | 11.37 | 11.45 | 424,040 | +0.14(+1.26%) |
Mar 21, 2022 | 11.27 | 11.42 | 11.27 | 11.31 | 796,405 | +0.05(+0.47%) |
Mar 18, 2022 | 11.32 | 11.35 | 11.21 | 11.26 | 750,963 | -0.05(-0.40%) |
Mar 17, 2022 | 11.21 | 11.34 | 11.15 | 11.30 | 461,271 | +0.10(+0.87%) |
Mar 16, 2022 | 11.09 | 11.22 | 11.03 | 11.21 | 529,869 | +0.13(+1.22%) |
Mar 15, 2022 | 11.13 | 11.19 | 10.99 | 11.07 | 407,640 | -0.03(-0.27%) |
Mar 14, 2022 | 11.22 | 11.27 | 11.00 | 11.10 | 465,606 | -0.05(-0.47%) |
Mar 11, 2022 | 11.13 | 11.20 | 11.08 | 11.15 | 357,916 | +0.08(+0.74%) |
Mar 10, 2022 | 11.00 | 10.89 | 11.07 | 435,614 | -0.01(-0.07%) | |
Mar 09, 2022 | 11.19 | 11.27 | 11.06 | 11.08 | 631,984 | +0.01(+0.13%) |
Mar 08, 2022 | 11.01 | 11.20 | 10.98 | 11.06 | 576,903 | +0.09(+0.82%) |
Mar 07, 2022 | 11.15 | 11.20 | 10.97 | 10.97 | 630,850 | -0.17(-1.55%) |
Mar 04, 2022 | 11.01 | 11.15 | 10.99 | 11.15 | 470,594 | +0.03(+0.27%) |
Mar 03, 2022 | 11.16 | 11.17 | 11.03 | 11.12 | 423,248 | +0.00(+0.00%) |
Mar 02, 2022 | 11.00 | 11.13 | 10.96 | 11.12 | 609,404 | +0.19(+1.78%) |