Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.00 | 11.32 | 10.98 | 11.30 | 95,973 | +0.24(+2.17%) |
May 27, 2022 | 10.90 | 11.23 | 10.79 | 11.06 | 81,161 | +0.22(+2.03%) |
May 26, 2022 | 10.63 | 10.96 | 10.63 | 10.84 | 70,066 | +0.29(+2.75%) |
May 25, 2022 | 10.43 | 10.67 | 10.36 | 10.55 | 65,874 | +0.13(+1.25%) |
May 24, 2022 | 10.29 | 10.49 | 10.14 | 10.42 | 83,284 | +0.11(+1.07%) |
May 23, 2022 | 10.33 | 10.43 | 10.20 | 10.31 | 54,906 | +0.09(+0.88%) |
May 20, 2022 | 10.18 | 10.25 | 9.964 | 10.22 | 62,914 | +0.15(+1.49%) |
May 19, 2022 | 9.990 | 10.18 | 9.990 | 10.07 | 76,246 | +0.07(+0.70%) |
May 18, 2022 | 10.20 | 10.20 | 9.960 | 10.00 | 70,932 | -0.21(-2.06%) |
May 17, 2022 | 10.18 | 10.29 | 10.15 | 10.21 | 73,409 | +0.16(+1.59%) |
May 16, 2022 | 9.940 | 10.13 | 9.940 | 10.05 | 86,158 | +0.04(+0.40%) |
May 13, 2022 | 9.870 | 10.13 | 9.850 | 10.01 | 84,640 | +0.15(+1.52%) |
May 12, 2022 | 9.750 | 9.950 | 9.680 | 9.860 | 123,000 | +0.05(+0.51%) |
May 11, 2022 | 10.01 | 10.15 | 9.800 | 9.810 | 90,696 | -0.20(-2.00%) |
May 10, 2022 | 10.08 | 10.22 | 9.900 | 10.01 | 141,707 | +0.01(+0.10%) |
May 09, 2022 | 10.07 | 10.18 | 9.890 | 10.00 | 159,371 | -0.23(-2.25%) |
May 06, 2022 | 10.51 | 10.51 | 10.15 | 10.23 | 115,357 | -0.33(-3.13%) |
May 05, 2022 | 10.62 | 10.63 | 10.10 | 10.56 | 126,655 | -0.16(-1.49%) |
May 04, 2022 | 10.44 | 10.75 | 10.25 | 10.72 | 74,750 | +0.29(+2.78%) |
May 03, 2022 | 10.47 | 10.58 | 10.31 | 10.43 | 66,739 | -0.03(-0.29%) |
May 02, 2022 | 10.46 | 10.58 | 10.36 | 10.46 | 78,503 | +0.01(+0.10%) |
Apr 29, 2022 | 10.62 | 10.90 | 10.40 | 10.45 | 101,877 | -0.31(-2.88%) |
Apr 28, 2022 | 10.80 | 10.89 | 10.51 | 10.76 | 64,133 | +0.04(+0.37%) |
Apr 27, 2022 | 10.90 | 11.00 | 10.68 | 10.72 | 87,158 | -0.20(-1.83%) |
Apr 26, 2022 | 11.30 | 11.35 | 10.92 | 10.92 | 105,255 | -0.43(-3.79%) |
Apr 25, 2022 | 11.90 | 11.90 | 11.22 | 11.35 | 124,743 | -0.61(-5.10%) |
Apr 22, 2022 | 11.88 | 12.05 | 11.88 | 11.96 | 139,922 | +0.00(+0.00%) |
Apr 21, 2022 | 12.15 | 12.15 | 11.85 | 11.96 | 128,231 | -0.16(-1.32%) |
Apr 20, 2022 | 12.13 | 12.27 | 12.09 | 12.12 | 53,879 | +0.10(+0.83%) |
Apr 19, 2022 | 11.76 | 12.14 | 11.74 | 12.02 | 87,074 | +0.24(+2.04%) |
Apr 18, 2022 | 11.70 | 11.91 | 11.63 | 11.78 | 100,573 | +0.17(+1.46%) |
Apr 14, 2022 | 11.43 | 11.94 | 11.38 | 11.61 | 108,915 | +0.20(+1.75%) |
Apr 13, 2022 | 11.29 | 11.64 | 11.08 | 11.41 | 168,726 | +0.09(+0.80%) |
Apr 12, 2022 | 11.70 | 11.87 | 11.29 | 11.32 | 114,123 | -0.29(-2.50%) |
Apr 11, 2022 | 12.02 | 12.18 | 11.54 | 11.61 | 135,588 | -0.41(-3.41%) |
Apr 08, 2022 | 11.73 | 12.13 | 11.71 | 12.02 | 161,269 | +0.27(+2.30%) |
Apr 07, 2022 | 11.59 | 11.79 | 11.55 | 11.75 | 77,344 | +0.11(+0.95%) |
Apr 06, 2022 | 11.76 | 11.83 | 11.57 | 11.64 | 74,626 | -0.17(-1.44%) |
Apr 05, 2022 | 12.07 | 12.12 | 11.81 | 11.81 | 73,673 | -0.23(-1.91%) |
Apr 04, 2022 | 12.14 | 12.29 | 11.90 | 12.04 | 84,918 | -0.04(-0.33%) |
Apr 01, 2022 | 12.03 | 12.13 | 11.92 | 12.08 | 153,024 | +0.06(+0.50%) |
Mar 31, 2022 | 12.04 | 12.19 | 11.96 | 12.02 | 438,239 | -0.01(-0.08%) |
Mar 30, 2022 | 12.05 | 12.09 | 11.96 | 12.03 | 111,726 | -0.07(-0.58%) |
Mar 29, 2022 | 12.30 | 12.41 | 12.02 | 12.10 | 126,786 | -0.12(-0.98%) |
Mar 28, 2022 | 12.02 | 12.24 | 11.96 | 12.22 | 124,588 | +0.22(+1.83%) |
Mar 25, 2022 | 12.06 | 12.22 | 11.94 | 12.00 | 93,613 | -0.18(-1.48%) |
Mar 24, 2022 | 11.80 | 12.19 | 11.77 | 12.18 | 97,691 | +0.34(+2.87%) |
Mar 23, 2022 | 11.87 | 12.02 | 11.82 | 11.84 | 58,200 | -0.16(-1.33%) |
Mar 22, 2022 | 12.07 | 12.11 | 11.93 | 12.00 | 72,257 | -0.05(-0.41%) |
Mar 21, 2022 | 12.12 | 12.12 | 11.91 | 12.05 | 44,770 | -0.07(-0.58%) |
Mar 18, 2022 | 12.07 | 12.13 | 11.88 | 12.12 | 174,414 | +0.05(+0.41%) |
Mar 17, 2022 | 11.84 | 12.13 | 11.84 | 12.07 | 59,227 | +0.11(+0.92%) |
Mar 16, 2022 | 11.70 | 12.13 | 11.65 | 11.96 | 80,597 | +0.37(+3.19%) |
Mar 15, 2022 | 11.62 | 11.67 | 11.44 | 11.59 | 35,461 | +0.08(+0.70%) |
Mar 14, 2022 | 11.74 | 11.74 | 11.27 | 11.51 | 177,194 | -0.18(-1.54%) |
Mar 11, 2022 | 11.84 | 11.90 | 11.61 | 11.69 | 34,831 | -0.17(-1.43%) |
Mar 10, 2022 | 11.94 | 11.99 | 11.65 | 11.86 | 49,806 | -0.13(-1.08%) |
Mar 09, 2022 | 11.87 | 12.13 | 11.80 | 11.99 | 61,826 | +0.17(+1.44%) |
Mar 08, 2022 | 11.82 | 11.89 | 11.67 | 11.82 | 55,373 | -0.05(-0.42%) |
Mar 07, 2022 | 11.97 | 12.08 | 11.81 | 11.87 | 55,654 | -0.12(-1.00%) |
Mar 04, 2022 | 11.90 | 12.04 | 11.72 | 11.99 | 38,020 | +0.04(+0.33%) |
Mar 03, 2022 | 12.03 | 12.18 | 11.85 | 11.95 | 28,547 | +0.01(+0.08%) |
Mar 02, 2022 | 11.88 | 12.09 | 11.82 | 11.94 | 44,220 | +0.09(+0.76%) |