Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.32 | 11.55 | 11.00 | 11.34 | 9,130 | +0.39(+3.56%) |
May 27, 2022 | 10.75 | 10.96 | 10.60 | 10.95 | 23,679 | +0.31(+2.91%) |
May 26, 2022 | 10.66 | 10.75 | 10.60 | 10.64 | 25,193 | +0.02(+0.19%) |
May 25, 2022 | 10.60 | 10.70 | 10.60 | 10.62 | 23,296 | +0.01(+0.09%) |
May 24, 2022 | 10.80 | 10.80 | 10.60 | 10.61 | 42,742 | -0.56(-5.01%) |
May 23, 2022 | 10.75 | 11.35 | 10.75 | 11.17 | 2,809 | +0.38(+3.52%) |
May 20, 2022 | 10.90 | 10.96 | 10.75 | 10.79 | 60,017 | -0.01(-0.11%) |
May 19, 2022 | 10.95 | 10.95 | 10.69 | 10.80 | 24,445 | -0.25(-2.24%) |
May 18, 2022 | 11.03 | 11.05 | 10.90 | 11.05 | 49,383 | +0.02(+0.18%) |
May 17, 2022 | 11.15 | 11.15 | 11.03 | 11.03 | 25,127 | -0.07(-0.63%) |
May 16, 2022 | 11.14 | 11.20 | 11.03 | 11.10 | 46,104 | -0.05(-0.45%) |
May 13, 2022 | 11.21 | 11.23 | 11.10 | 11.15 | 29,989 | -0.06(-0.55%) |
May 12, 2022 | 11.10 | 11.56 | 11.08 | 11.21 | 11,625 | +0.06(+0.55%) |
May 11, 2022 | 11.20 | 11.32 | 11.12 | 11.15 | 36,505 | -0.13(-1.15%) |
May 10, 2022 | 11.50 | 11.57 | 11.28 | 11.28 | 21,591 | -0.05(-0.44%) |
May 09, 2022 | 11.70 | 11.70 | 11.30 | 11.33 | 41,857 | -0.47(-3.98%) |
May 06, 2022 | 11.51 | 11.80 | 11.40 | 11.80 | 49,711 | +0.25(+2.16%) |
May 05, 2022 | 11.52 | 11.80 | 11.52 | 11.55 | 36,782 | -0.33(-2.78%) |
May 04, 2022 | 11.97 | 11.97 | 11.60 | 11.88 | 104,481 | +0.03(+0.25%) |
May 03, 2022 | 12.02 | 12.12 | 11.80 | 11.85 | 10,456 | +0.05(+0.42%) |
May 02, 2022 | 12.83 | 12.83 | 11.80 | 11.80 | 9,528 | -0.26(-2.16%) |
Apr 29, 2022 | 12.05 | 12.16 | 11.99 | 12.06 | 18,790 | -0.01(-0.08%) |
Apr 28, 2022 | 12.15 | 12.18 | 12.03 | 12.07 | 13,926 | -0.03(-0.25%) |
Apr 27, 2022 | 12.27 | 12.28 | 12.10 | 12.10 | 30,715 | -0.13(-1.06%) |
Apr 26, 2022 | 12.33 | 12.66 | 12.23 | 12.23 | 39,046 | -0.30(-2.39%) |
Apr 25, 2022 | 12.68 | 12.82 | 12.38 | 12.53 | 63,885 | -0.04(-0.32%) |
Apr 22, 2022 | 12.60 | 12.70 | 12.49 | 12.57 | 22,976 | -0.24(-1.87%) |
Apr 21, 2022 | 12.60 | 12.81 | 12.33 | 12.81 | 28,434 | +0.16(+1.26%) |
Apr 20, 2022 | 12.52 | 12.73 | 12.43 | 12.65 | 46,347 | +0.05(+0.40%) |
Apr 19, 2022 | 12.62 | 12.70 | 12.57 | 12.60 | 26,260 | -0.02(-0.16%) |
Apr 18, 2022 | 12.55 | 12.67 | 12.49 | 12.62 | 29,018 | +0.02(+0.19%) |
Apr 14, 2022 | 12.69 | 12.69 | 12.47 | 12.60 | 15,979 | -0.07(-0.58%) |
Apr 13, 2022 | 12.70 | 12.71 | 12.66 | 12.67 | 5,385 | -0.14(-1.09%) |
Apr 12, 2022 | 12.60 | 12.85 | 12.55 | 12.81 | 22,369 | +0.11(+0.87%) |
Apr 11, 2022 | 11.62 | 12.70 | 11.62 | 12.70 | 35,485 | +0.19(+1.52%) |
Apr 08, 2022 | 12.50 | 12.60 | 12.44 | 12.51 | 31,951 | -0.01(-0.10%) |
Apr 07, 2022 | 12.67 | 12.67 | 12.35 | 12.52 | 10,502 | +0.02(+0.18%) |
Apr 06, 2022 | 12.61 | 12.69 | 12.16 | 12.50 | 30,992 | -0.32(-2.50%) |
Apr 05, 2022 | 12.50 | 12.82 | 12.48 | 12.82 | 8,867 | +0.23(+1.83%) |
Apr 04, 2022 | 12.55 | 12.78 | 12.51 | 12.59 | 22,134 | -0.10(-0.79%) |
Apr 01, 2022 | 12.31 | 12.78 | 12.31 | 12.69 | 27,610 | +0.02(+0.16%) |
Mar 31, 2022 | 12.36 | 12.72 | 12.36 | 12.67 | 40,834 | +0.47(+3.85%) |
Mar 30, 2022 | 12.79 | 12.79 | 12.10 | 12.20 | 5,200 | -0.00(-0.01%) |
Mar 29, 2022 | 11.95 | 12.26 | 11.90 | 12.20 | 11,313 | +0.25(+2.10%) |
Mar 28, 2022 | 11.80 | 12.02 | 11.80 | 11.95 | 15,019 | +0.06(+0.50%) |
Mar 25, 2022 | 11.76 | 11.89 | 11.70 | 11.89 | 26,622 | +0.31(+2.68%) |
Mar 24, 2022 | 11.95 | 12.01 | 11.52 | 11.58 | 365,379 | -0.40(-3.31%) |
Mar 23, 2022 | 11.89 | 11.98 | 11.79 | 11.98 | 20,647 | +0.10(+0.82%) |
Mar 22, 2022 | 12.47 | 12.47 | 11.84 | 11.88 | 49,120 | -0.02(-0.17%) |
Mar 21, 2022 | 11.92 | 12.00 | 11.82 | 11.90 | 92,790 | +0.03(+0.29%) |
Mar 18, 2022 | 11.88 | 12.04 | 11.80 | 11.87 | 75,751 | -0.03(-0.29%) |
Mar 17, 2022 | 12.04 | 12.11 | 11.90 | 11.90 | 18,607 | -0.09(-0.73%) |
Mar 16, 2022 | 11.80 | 12.09 | 11.72 | 11.99 | 6,368 | +0.24(+2.03%) |
Mar 15, 2022 | 11.99 | 11.99 | 11.71 | 11.75 | 26,736 | -0.07(-0.59%) |
Mar 14, 2022 | 11.93 | 12.06 | 11.82 | 11.82 | 23,215 | +0.00(+0.00%) |
Mar 11, 2022 | 12.06 | 12.21 | 11.82 | 11.82 | 22,412 | -0.18(-1.50%) |
Mar 10, 2022 | 12.00 | 12.06 | 11.88 | 12.00 | 11,436 | +0.18(+1.53%) |
Mar 09, 2022 | 11.56 | 11.82 | 11.52 | 11.82 | 26,445 | +0.38(+3.28%) |
Mar 08, 2022 | 11.28 | 11.44 | 11.27 | 11.44 | 34,950 | +0.12(+1.08%) |
Mar 07, 2022 | 11.26 | 11.44 | 11.25 | 11.32 | 76,040 | +0.04(+0.37%) |
Mar 04, 2022 | 11.38 | 11.51 | 11.21 | 11.28 | 58,510 | -0.12(-1.05%) |
Mar 03, 2022 | 11.35 | 11.49 | 11.16 | 11.40 | 48,230 | +0.14(+1.26%) |
Mar 02, 2022 | 11.13 | 11.40 | 11.10 | 11.26 | 121,739 | +0.13(+1.15%) |