Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.38 | 11.54 | 11.34 | 11.50 | 201,124 | +0.04(+0.32%) |
May 27, 2022 | 11.33 | 11.55 | 11.33 | 11.46 | 503,504 | +0.15(+1.29%) |
May 26, 2022 | 11.09 | 11.35 | 11.07 | 11.31 | 263,036 | +0.24(+2.15%) |
May 25, 2022 | 10.86 | 11.11 | 10.83 | 11.08 | 409,739 | +0.27(+2.45%) |
May 24, 2022 | 10.76 | 10.92 | 10.70 | 10.81 | 339,137 | +0.09(+0.85%) |
May 23, 2022 | 10.69 | 10.74 | 10.61 | 10.72 | 350,053 | +0.08(+0.77%) |
May 20, 2022 | 10.63 | 10.64 | 10.47 | 10.64 | 290,778 | +0.07(+0.69%) |
May 19, 2022 | 10.55 | 10.65 | 10.52 | 10.56 | 216,616 | +0.02(+0.17%) |
May 18, 2022 | 10.57 | 10.63 | 10.54 | 10.55 | 286,848 | -0.15(-1.37%) |
May 17, 2022 | 10.63 | 10.84 | 10.63 | 10.69 | 272,561 | -0.07(-0.68%) |
May 16, 2022 | 10.75 | 10.87 | 10.71 | 10.76 | 212,385 | -0.05(-0.42%) |
May 13, 2022 | 11.15 | 11.15 | 10.77 | 10.81 | 202,419 | -0.23(-2.12%) |
May 12, 2022 | 11.06 | 11.10 | 10.94 | 11.04 | 308,363 | -0.01(-0.08%) |
May 11, 2022 | 11.07 | 11.23 | 11.03 | 11.05 | 295,204 | -0.16(-1.46%) |
May 10, 2022 | 11.12 | 11.24 | 11.02 | 11.22 | 348,943 | +0.15(+1.40%) |
May 09, 2022 | 11.19 | 11.28 | 10.99 | 11.06 | 212,848 | -0.19(-1.70%) |
May 06, 2022 | 11.22 | 11.31 | 11.16 | 11.25 | 300,612 | +0.04(+0.32%) |
May 05, 2022 | 11.24 | 11.40 | 11.15 | 11.22 | 367,021 | -0.06(-0.56%) |
May 04, 2022 | 11.18 | 11.35 | 10.98 | 11.28 | 400,889 | +0.08(+0.73%) |
May 03, 2022 | 11.08 | 11.22 | 11.03 | 11.20 | 250,642 | +0.12(+1.07%) |
May 02, 2022 | 11.10 | 11.17 | 10.94 | 11.08 | 284,300 | -0.07(-0.65%) |
Apr 29, 2022 | 11.27 | 11.27 | 11.05 | 11.15 | 149,406 | -0.13(-1.13%) |
Apr 28, 2022 | 11.05 | 11.28 | 11.00 | 11.28 | 316,795 | +0.22(+1.97%) |
Apr 27, 2022 | 11.11 | 11.11 | 11.00 | 11.06 | 280,427 | -0.02(-0.16%) |
Apr 26, 2022 | 11.13 | 11.13 | 11.07 | 11.08 | 361,071 | -0.09(-0.81%) |
Apr 25, 2022 | 11.08 | 11.18 | 10.95 | 11.17 | 310,763 | +0.05(+0.41%) |
Apr 22, 2022 | 11.21 | 11.23 | 11.04 | 11.13 | 289,944 | -0.03(-0.24%) |
Apr 21, 2022 | 11.27 | 11.28 | 11.06 | 11.15 | 237,948 | -0.15(-1.29%) |
Apr 20, 2022 | 11.12 | 11.32 | 11.12 | 11.30 | 312,268 | +0.21(+1.89%) |
Apr 19, 2022 | 11.08 | 11.18 | 11.03 | 11.09 | 345,786 | -0.12(-1.06%) |
Apr 18, 2022 | 11.24 | 11.31 | 11.11 | 11.21 | 377,474 | -0.05(-0.48%) |
Apr 14, 2022 | 11.34 | 11.34 | 11.21 | 11.26 | 207,349 | -0.13(-1.12%) |
Apr 13, 2022 | 11.43 | 11.47 | 11.37 | 11.39 | 243,596 | -0.12(-1.03%) |
Apr 12, 2022 | 11.55 | 11.55 | 11.39 | 11.51 | 211,933 | +0.01(+0.08%) |
Apr 11, 2022 | 11.49 | 11.57 | 11.39 | 11.50 | 160,282 | -0.06(-0.55%) |
Apr 08, 2022 | 11.58 | 11.59 | 11.47 | 11.56 | 161,724 | -0.01(-0.08%) |
Apr 07, 2022 | 11.64 | 11.69 | 11.49 | 11.57 | 136,927 | -0.08(-0.70%) |
Apr 06, 2022 | 11.97 | 11.97 | 11.62 | 11.65 | 201,037 | -0.33(-2.78%) |
Apr 05, 2022 | 12.12 | 12.36 | 11.94 | 11.99 | 182,877 | -0.10(-0.82%) |
Apr 04, 2022 | 12.09 | 12.37 | 11.91 | 12.09 | 137,468 | +0.05(+0.38%) |
Apr 01, 2022 | 11.93 | 12.04 | 11.78 | 12.04 | 129,330 | +0.15(+1.22%) |
Mar 31, 2022 | 11.81 | 11.91 | 11.81 | 11.90 | 64,485 | +0.09(+0.77%) |
Mar 30, 2022 | 11.76 | 11.87 | 11.75 | 11.81 | 69,720 | +0.06(+0.54%) |
Mar 29, 2022 | 11.78 | 11.81 | 11.64 | 11.74 | 166,006 | +0.07(+0.62%) |
Mar 28, 2022 | 11.73 | 11.78 | 11.60 | 11.67 | 133,063 | -0.11(-0.92%) |
Mar 25, 2022 | 11.78 | 11.78 | 11.63 | 11.78 | 116,654 | -0.03(-0.23%) |
Mar 24, 2022 | 11.96 | 11.96 | 11.79 | 11.81 | 58,781 | -0.16(-1.33%) |
Mar 23, 2022 | 11.87 | 11.99 | 11.87 | 11.96 | 67,262 | +0.03(+0.27%) |
Mar 22, 2022 | 12.06 | 12.06 | 11.86 | 11.93 | 55,367 | -0.11(-0.90%) |
Mar 21, 2022 | 12.12 | 12.12 | 11.96 | 12.04 | 58,158 | -0.03(-0.23%) |
Mar 18, 2022 | 12.01 | 12.15 | 12.01 | 12.07 | 60,735 | +0.03(+0.23%) |
Mar 17, 2022 | 12.05 | 12.16 | 12.00 | 12.04 | 50,173 | +0.02(+0.15%) |
Mar 16, 2022 | 11.91 | 12.07 | 11.88 | 12.02 | 73,190 | +0.09(+0.76%) |
Mar 15, 2022 | 12.09 | 12.13 | 11.93 | 11.93 | 87,826 | -0.08(-0.68%) |
Mar 14, 2022 | 12.20 | 12.20 | 12.00 | 12.01 | 64,162 | -0.23(-1.89%) |
Mar 11, 2022 | 12.24 | 12.41 | 12.18 | 12.25 | 61,249 | +0.04(+0.30%) |
Mar 10, 2022 | 12.27 | 12.34 | 12.11 | 12.21 | 166,293 | -0.18(-1.46%) |
Mar 09, 2022 | 12.48 | 12.53 | 12.31 | 12.39 | 51,520 | -0.10(-0.80%) |
Mar 08, 2022 | 12.69 | 12.69 | 12.27 | 12.49 | 122,044 | -0.21(-1.64%) |
Mar 07, 2022 | 13.07 | 13.07 | 12.69 | 12.70 | 59,287 | -0.34(-2.63%) |
Mar 04, 2022 | 13.06 | 13.07 | 12.86 | 13.04 | 48,344 | +0.04(+0.28%) |
Mar 03, 2022 | 12.80 | 13.00 | 12.79 | 13.00 | 37,714 | +0.22(+1.69%) |
Mar 02, 2022 | 12.94 | 13.11 | 12.77 | 12.79 | 100,284 | -0.23(-1.80%) |