Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 3,492 | +0.16(+1.46%) |
May 27, 2022 | 11.13 | 11.13 | 11.02 | 11.02 | 2,416 | -0.27(-2.40%) |
May 26, 2022 | 11.43 | 11.43 | 11.29 | 11.29 | 6,487 | -0.26(-2.24%) |
May 25, 2022 | 11.78 | 11.78 | 11.55 | 11.55 | 6,887 | -0.02(-0.18%) |
May 24, 2022 | 11.60 | 11.70 | 11.57 | 11.57 | 5,100 | +0.03(+0.23%) |
May 23, 2022 | 11.54 | 11.57 | 11.50 | 11.54 | 1,756 | -0.41(-3.41%) |
May 20, 2022 | 11.87 | 12.23 | 11.85 | 11.95 | 3,469 | -0.12(-1.03%) |
May 19, 2022 | 12.26 | 12.29 | 12.04 | 12.08 | 7,903 | -0.27(-2.18%) |
May 18, 2022 | 11.99 | 12.34 | 11.96 | 12.34 | 3,661 | +0.56(+4.75%) |
May 17, 2022 | 11.81 | 11.94 | 11.78 | 11.78 | 4,262 | -0.47(-3.86%) |
May 16, 2022 | 12.34 | 12.36 | 12.17 | 12.26 | 6,804 | -0.04(-0.31%) |
May 13, 2022 | 12.56 | 12.56 | 12.29 | 12.29 | 5,428 | -0.71(-5.46%) |
May 12, 2022 | 13.10 | 13.20 | 12.81 | 13.00 | 10,488 | +0.07(+0.57%) |
May 11, 2022 | 12.52 | 12.95 | 12.38 | 12.93 | 23,380 | +0.15(+1.18%) |
May 10, 2022 | 12.49 | 12.87 | 12.49 | 12.78 | 7,203 | -0.21(-1.59%) |
May 09, 2022 | 12.68 | 12.98 | 12.64 | 12.98 | 13,146 | +0.77(+6.35%) |
May 06, 2022 | 12.14 | 12.34 | 12.13 | 12.21 | 8,381 | +0.21(+1.73%) |
May 05, 2022 | 11.69 | 12.12 | 11.69 | 12.00 | 8,257 | +0.72(+6.43%) |
May 04, 2022 | 11.80 | 11.85 | 11.24 | 11.28 | 3,692 | -0.40(-3.45%) |
May 03, 2022 | 11.62 | 11.68 | 11.62 | 11.68 | 1,180 | -0.18(-1.51%) |
May 02, 2022 | 11.90 | 12.10 | 11.77 | 11.86 | 4,425 | +0.09(+0.80%) |
Apr 29, 2022 | 11.44 | 11.77 | 11.39 | 11.77 | 3,946 | +0.23(+1.97%) |
Apr 28, 2022 | 11.91 | 11.91 | 11.54 | 11.54 | 3,982 | -0.32(-2.66%) |
Apr 27, 2022 | 11.92 | 11.92 | 11.76 | 11.85 | 30,967 | -0.13(-1.07%) |
Apr 26, 2022 | 11.71 | 11.98 | 11.71 | 11.98 | 1,794 | +0.65(+5.75%) |
Apr 25, 2022 | 11.49 | 11.65 | 11.33 | 11.33 | 7,217 | +0.08(+0.67%) |
Apr 22, 2022 | 10.98 | 11.26 | 10.95 | 11.26 | 14,614 | +0.40(+3.66%) |
Apr 21, 2022 | 10.43 | 10.88 | 10.43 | 10.86 | 6,839 | +0.22(+2.03%) |
Apr 20, 2022 | 10.69 | 10.69 | 10.60 | 10.64 | 3,593 | -0.17(-1.56%) |
Apr 19, 2022 | 10.96 | 10.98 | 10.81 | 10.81 | 3,590 | -0.06(-0.52%) |
Apr 18, 2022 | 10.76 | 10.91 | 10.76 | 10.87 | 9,500 | +0.10(+0.97%) |
Apr 14, 2022 | 10.62 | 10.77 | 10.58 | 10.76 | 3,388 | +0.08(+0.71%) |
Apr 13, 2022 | 10.91 | 10.90 | 10.69 | 10.69 | 1,282 | -0.23(-2.13%) |
Apr 12, 2022 | 10.74 | 10.92 | 10.71 | 10.92 | 933 | +0.17(+1.56%) |
Apr 11, 2022 | 10.60 | 10.75 | 10.58 | 10.75 | 8,066 | +0.21(+1.96%) |
Apr 08, 2022 | 10.63 | 10.63 | 10.44 | 10.55 | 4,492 | +0.02(+0.18%) |
Apr 07, 2022 | 10.53 | 10.68 | 10.53 | 10.53 | 1,161 | -0.03(-0.29%) |
Apr 06, 2022 | 10.62 | 10.69 | 10.56 | 10.56 | 8,245 | +0.23(+2.22%) |
Apr 05, 2022 | 10.16 | 10.33 | 10.16 | 10.33 | 2,486 | +0.25(+2.44%) |
Apr 04, 2022 | 10.07 | 10.11 | 10.05 | 10.08 | 9,353 | -0.05(-0.47%) |
Apr 01, 2022 | 10.23 | 10.29 | 10.13 | 10.13 | 2,608 | -0.21(-2.05%) |
Mar 31, 2022 | 10.18 | 10.34 | 10.14 | 10.34 | 4,874 | +0.30(+2.95%) |
Mar 30, 2022 | 9.980 | 10.06 | 9.923 | 10.05 | 43,208 | +0.10(+0.96%) |
Mar 29, 2022 | 9.895 | 10.11 | 9.876 | 9.950 | 7,548 | -0.44(-4.27%) |
Mar 28, 2022 | 10.43 | 10.50 | 10.39 | 10.39 | 4,949 | +0.06(+0.63%) |
Mar 25, 2022 | 10.37 | 10.46 | 10.29 | 10.33 | 9,805 | -0.03(-0.25%) |
Mar 24, 2022 | 10.45 | 10.48 | 10.34 | 10.36 | 68,333 | -0.18(-1.66%) |
Mar 23, 2022 | 10.52 | 10.54 | 10.40 | 10.53 | 55,316 | +0.28(+2.72%) |
Mar 22, 2022 | 10.32 | 10.35 | 10.24 | 10.25 | 3,575 | -0.24(-2.27%) |
Mar 21, 2022 | 10.40 | 10.55 | 10.36 | 10.49 | 20,071 | +0.15(+1.47%) |
Mar 18, 2022 | 10.74 | 10.74 | 10.34 | 10.34 | 3,862 | -0.25(-2.33%) |
Mar 17, 2022 | 10.80 | 10.80 | 10.52 | 10.58 | 30,562 | -0.17(-1.59%) |
Mar 16, 2022 | 11.07 | 11.27 | 10.76 | 10.76 | 33,343 | -0.86(-7.40%) |
Mar 15, 2022 | 11.68 | 11.74 | 11.58 | 11.61 | 2,264 | -0.17(-1.45%) |
Mar 14, 2022 | 11.67 | 11.82 | 11.53 | 11.79 | 21,927 | -0.22(-1.87%) |
Mar 11, 2022 | 11.58 | 12.01 | 11.58 | 12.01 | 27,945 | +0.26(+2.23%) |
Mar 10, 2022 | 12.02 | 12.02 | 11.68 | 11.75 | 35,078 | +0.39(+3.42%) |
Mar 09, 2022 | 11.72 | 11.87 | 11.31 | 11.36 | 20,357 | -1.14(-9.15%) |
Mar 08, 2022 | 12.71 | 12.81 | 12.07 | 12.50 | 37,979 | -0.21(-1.63%) |
Mar 07, 2022 | 12.17 | 12.83 | 12.10 | 12.71 | 47,736 | +0.73(+6.07%) |
Mar 04, 2022 | 11.97 | 12.10 | 11.93 | 11.98 | 11,257 | +0.68(+6.02%) |
Mar 03, 2022 | 10.96 | 11.38 | 10.95 | 11.30 | 16,497 | +0.42(+3.82%) |
Mar 02, 2022 | 11.03 | 11.06 | 10.87 | 10.89 | 8,757 | -0.27(-2.43%) |