Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.23 | 12.50 | 12.23 | 12.26 | 11,236 | +0.04(+0.33%) |
May 27, 2022 | 12.22 | 12.22 | 12.02 | 12.22 | 9,915 | -0.16(-1.29%) |
May 26, 2022 | 12.36 | 12.40 | 12.26 | 12.38 | 42,311 | +0.24(+1.98%) |
May 25, 2022 | 12.10 | 12.20 | 12.02 | 12.14 | 7,587 | +0.18(+1.51%) |
May 24, 2022 | 12.32 | 12.32 | 11.73 | 11.96 | 7,647 | -0.12(-0.99%) |
May 23, 2022 | 12.01 | 12.14 | 12.01 | 12.08 | 19,320 | +0.10(+0.83%) |
May 20, 2022 | 11.95 | 12.06 | 11.93 | 11.98 | 29,254 | +0.19(+1.61%) |
May 19, 2022 | 11.68 | 11.82 | 11.68 | 11.79 | 9,976 | +0.19(+1.64%) |
May 18, 2022 | 11.63 | 11.63 | 11.50 | 11.60 | 8,713 | -0.11(-0.90%) |
May 17, 2022 | 11.75 | 11.75 | 11.67 | 11.71 | 13,005 | +0.19(+1.61%) |
May 16, 2022 | 11.55 | 11.62 | 11.47 | 11.52 | 17,017 | -0.04(-0.35%) |
May 13, 2022 | 11.45 | 11.57 | 11.41 | 11.56 | 17,536 | +0.11(+0.96%) |
May 12, 2022 | 11.08 | 11.65 | 11.08 | 11.45 | 7,388 | +0.10(+0.88%) |
May 11, 2022 | 11.38 | 11.47 | 10.98 | 11.35 | 10,498 | +0.03(+0.27%) |
May 10, 2022 | 11.41 | 11.42 | 11.18 | 11.32 | 36,051 | +0.42(+3.85%) |
May 09, 2022 | 11.07 | 11.09 | 10.85 | 10.90 | 29,057 | -0.21(-1.89%) |
May 06, 2022 | 11.12 | 11.22 | 11.08 | 11.11 | 30,383 | +0.02(+0.23%) |
May 05, 2022 | 11.21 | 11.21 | 11.04 | 11.09 | 10,306 | -0.54(-4.69%) |
May 04, 2022 | 11.39 | 11.63 | 11.39 | 11.63 | 5,792 | +0.13(+1.13%) |
May 03, 2022 | 11.45 | 11.50 | 11.34 | 11.50 | 46,317 | +0.23(+2.04%) |
May 02, 2022 | 10.92 | 11.35 | 10.92 | 11.27 | 16,288 | -0.08(-0.66%) |
Apr 29, 2022 | 11.43 | 11.48 | 11.33 | 11.35 | 22,154 | +0.10(+0.84%) |
Apr 28, 2022 | 11.33 | 11.42 | 11.20 | 11.25 | 21,949 | +0.49(+4.55%) |
Apr 27, 2022 | 10.82 | 10.91 | 10.76 | 10.76 | 13,121 | -0.05(-0.46%) |
Apr 26, 2022 | 10.80 | 10.88 | 10.78 | 10.81 | 17,863 | +0.22(+2.08%) |
Apr 25, 2022 | 10.44 | 10.77 | 10.44 | 10.59 | 23,110 | -0.06(-0.56%) |
Apr 22, 2022 | 11.05 | 11.05 | 10.54 | 10.65 | 21,896 | +0.06(+0.57%) |
Apr 21, 2022 | 10.71 | 10.72 | 10.53 | 10.59 | 14,815 | -0.23(-2.13%) |
Apr 20, 2022 | 10.91 | 11.00 | 10.78 | 10.82 | 7,347 | -0.22(-1.99%) |
Apr 19, 2022 | 10.97 | 11.11 | 10.89 | 11.04 | 153,773 | +0.03(+0.27%) |
Apr 18, 2022 | 11.00 | 11.09 | 11.00 | 11.01 | 28,213 | -0.04(-0.36%) |
Apr 14, 2022 | 11.12 | 11.16 | 11.05 | 11.05 | 11,174 | +0.00(+0.00%) |
Apr 13, 2022 | 11.07 | 11.12 | 11.04 | 11.05 | 30,656 | +0.04(+0.34%) |
Apr 12, 2022 | 10.88 | 11.11 | 10.88 | 11.01 | 14,658 | -0.26(-2.28%) |
Apr 11, 2022 | 11.00 | 11.35 | 11.00 | 11.27 | 10,900 | -0.08(-0.70%) |
Apr 08, 2022 | 11.69 | 11.69 | 11.31 | 11.35 | 12,876 | +0.11(+0.98%) |
Apr 07, 2022 | 11.23 | 11.24 | 11.14 | 11.24 | 12,683 | -0.33(-2.85%) |
Apr 06, 2022 | 11.50 | 11.57 | 11.44 | 11.57 | 56,039 | -0.09(-0.77%) |
Apr 05, 2022 | 11.56 | 11.69 | 11.55 | 11.66 | 11,155 | -0.01(-0.09%) |
Apr 04, 2022 | 11.75 | 11.78 | 11.67 | 11.67 | 57,085 | +0.25(+2.15%) |
Apr 01, 2022 | 11.60 | 11.60 | 11.31 | 11.42 | 12,702 | +0.13(+1.14%) |
Mar 31, 2022 | 11.41 | 11.41 | 11.26 | 11.29 | 19,726 | -0.14(-1.24%) |
Mar 30, 2022 | 11.60 | 11.60 | 11.44 | 11.44 | 10,310 | -0.10(-0.89%) |
Mar 29, 2022 | 11.56 | 11.66 | 11.28 | 11.54 | 31,761 | +0.15(+1.32%) |
Mar 28, 2022 | 11.37 | 11.43 | 11.27 | 11.39 | 17,064 | -0.01(-0.09%) |
Mar 25, 2022 | 11.36 | 11.43 | 11.28 | 11.40 | 10,158 | -0.15(-1.30%) |
Mar 24, 2022 | 11.56 | 11.62 | 11.48 | 11.55 | 7,537 | +0.07(+0.61%) |
Mar 23, 2022 | 11.41 | 11.55 | 11.36 | 11.48 | 5,564 | -0.10(-0.86%) |
Mar 22, 2022 | 11.55 | 11.63 | 11.48 | 11.58 | 11,847 | +0.10(+0.83%) |
Mar 21, 2022 | 11.53 | 11.53 | 11.31 | 11.48 | 21,761 | -0.29(-2.50%) |
Mar 18, 2022 | 11.74 | 11.82 | 11.46 | 11.78 | 91,104 | +0.03(+0.26%) |
Mar 17, 2022 | 11.99 | 11.99 | 11.61 | 11.75 | 50,121 | +0.00(+0.00%) |
Mar 16, 2022 | 11.26 | 11.85 | 11.21 | 11.75 | 152,961 | +1.06(+9.92%) |
Mar 15, 2022 | 10.39 | 10.92 | 10.39 | 10.69 | 239,081 | -0.32(-2.91%) |
Mar 14, 2022 | 11.08 | 11.11 | 10.92 | 11.01 | 29,869 | -0.29(-2.57%) |
Mar 11, 2022 | 11.43 | 11.43 | 11.12 | 11.30 | 26,551 | -0.17(-1.48%) |
Mar 10, 2022 | 11.33 | 12.05 | 11.33 | 11.47 | 18,190 | -0.08(-0.71%) |
Mar 09, 2022 | 11.52 | 11.60 | 11.33 | 11.55 | 27,236 | +0.10(+0.89%) |
Mar 08, 2022 | 11.36 | 11.82 | 11.33 | 11.45 | 28,630 | -0.03(-0.26%) |
Mar 07, 2022 | 11.68 | 11.68 | 11.47 | 11.48 | 28,154 | -0.44(-3.69%) |
Mar 04, 2022 | 11.95 | 12.00 | 11.86 | 11.92 | 11,342 | +0.08(+0.72%) |
Mar 03, 2022 | 11.90 | 11.98 | 11.75 | 11.84 | 18,913 | -0.04(-0.36%) |
Mar 02, 2022 | 11.92 | 11.92 | 11.78 | 11.88 | 57,989 | -0.03(-0.27%) |