Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.60 | 10.67 | 10.52 | 10.63 | 286,560 | -0.07(-0.65%) |
May 27, 2022 | 10.78 | 10.83 | 10.61 | 10.70 | 413,757 | -0.07(-0.65%) |
May 26, 2022 | 10.71 | 10.89 | 10.71 | 10.77 | 266,779 | -0.01(-0.09%) |
May 25, 2022 | 10.72 | 10.87 | 10.72 | 10.78 | 197,620 | -0.03(-0.28%) |
May 24, 2022 | 10.83 | 10.95 | 10.78 | 10.81 | 281,776 | -0.19(-1.73%) |
May 23, 2022 | 11.14 | 11.14 | 10.93 | 11.00 | 296,460 | -0.12(-1.08%) |
May 20, 2022 | 10.89 | 11.14 | 10.82 | 11.12 | 451,844 | +0.15(+1.37%) |
May 19, 2022 | 10.70 | 11.00 | 10.33 | 10.97 | 843,244 | +0.12(+1.11%) |
May 18, 2022 | 10.78 | 10.95 | 10.70 | 10.85 | 274,282 | -0.14(-1.27%) |
May 17, 2022 | 10.95 | 11.10 | 10.72 | 10.99 | 575,936 | +0.15(+1.38%) |
May 16, 2022 | 10.98 | 11.03 | 10.79 | 10.84 | 333,605 | -0.13(-1.19%) |
May 13, 2022 | 10.90 | 11.04 | 10.74 | 10.97 | 602,460 | +0.18(+1.67%) |
May 12, 2022 | 10.75 | 10.97 | 10.13 | 10.79 | 1,747,396 | -0.09(-0.83%) |
May 11, 2022 | 11.07 | 11.26 | 10.85 | 10.88 | 523,270 | -0.38(-3.37%) |
May 10, 2022 | 11.22 | 11.35 | 10.90 | 11.26 | 735,386 | +0.03(+0.27%) |
May 09, 2022 | 11.35 | 11.53 | 11.11 | 11.23 | 736,802 | -0.47(-4.02%) |
May 06, 2022 | 11.59 | 12.28 | 11.30 | 11.70 | 1,927,205 | +0.06(+0.52%) |
May 05, 2022 | 11.72 | 11.75 | 11.29 | 11.64 | 393,811 | -0.10(-0.85%) |
May 04, 2022 | 11.63 | 11.79 | 11.28 | 11.74 | 931,950 | +0.18(+1.56%) |
May 03, 2022 | 11.90 | 12.06 | 11.51 | 11.56 | 464,876 | -0.31(-2.61%) |
May 02, 2022 | 12.34 | 12.40 | 11.68 | 11.87 | 1,032,023 | -0.61(-4.89%) |
Apr 29, 2022 | 11.94 | 12.49 | 11.72 | 12.48 | 1,736,200 | +0.75(+6.39%) |
Apr 28, 2022 | 11.93 | 11.94 | 11.43 | 11.73 | 802,003 | -0.09(-0.76%) |
Apr 27, 2022 | 11.30 | 11.84 | 11.26 | 11.82 | 2,205,024 | +0.53(+4.69%) |
Apr 26, 2022 | 11.04 | 11.34 | 10.94 | 11.29 | 1,395,177 | +0.23(+2.08%) |
Apr 25, 2022 | 11.47 | 11.48 | 10.96 | 11.06 | 1,056,829 | -0.42(-3.66%) |
Apr 22, 2022 | 11.10 | 11.48 | 10.91 | 11.48 | 929,457 | +0.54(+4.94%) |
Apr 21, 2022 | 11.20 | 11.28 | 10.82 | 10.94 | 834,557 | -0.32(-2.84%) |
Apr 20, 2022 | 11.37 | 11.37 | 11.21 | 11.26 | 340,766 | -0.06(-0.53%) |
Apr 19, 2022 | 11.16 | 11.47 | 11.13 | 11.32 | 552,418 | +0.16(+1.43%) |
Apr 18, 2022 | 11.25 | 11.27 | 11.13 | 11.16 | 554,270 | -0.17(-1.50%) |
Apr 14, 2022 | 11.33 | 11.40 | 11.30 | 11.33 | 621,525 | +0.03(+0.27%) |
Apr 13, 2022 | 11.35 | 11.39 | 11.12 | 11.30 | 585,514 | -0.03(-0.26%) |
Apr 12, 2022 | 11.20 | 11.53 | 11.14 | 11.33 | 1,148,942 | +0.04(+0.35%) |
Apr 11, 2022 | 11.22 | 11.35 | 11.15 | 11.29 | 375,601 | -0.05(-0.44%) |
Apr 08, 2022 | 11.35 | 11.50 | 11.26 | 11.34 | 384,112 | +0.00(+0.00%) |
Apr 07, 2022 | 11.50 | 11.51 | 11.21 | 11.34 | 594,938 | -0.13(-1.13%) |
Apr 06, 2022 | 11.00 | 11.55 | 10.96 | 11.47 | 979,266 | +0.31(+2.78%) |
Apr 05, 2022 | 11.39 | 11.46 | 10.86 | 11.16 | 1,446,095 | -0.32(-2.79%) |
Apr 04, 2022 | 11.30 | 11.48 | 11.22 | 11.48 | 1,081,814 | -0.11(-0.95%) |
Apr 01, 2022 | 11.77 | 12.16 | 11.36 | 11.59 | 1,617,756 | -0.28(-2.36%) |
Mar 31, 2022 | 11.75 | 12.20 | 11.56 | 11.87 | 1,862,185 | +0.07(+0.59%) |
Mar 30, 2022 | 11.70 | 12.41 | 11.55 | 11.80 | 2,510,415 | +0.08(+0.68%) |
Mar 29, 2022 | 11.54 | 11.85 | 11.41 | 11.72 | 1,005,268 | +0.18(+1.56%) |
Mar 28, 2022 | 11.58 | 11.65 | 11.41 | 11.54 | 530,340 | -0.14(-1.20%) |
Mar 25, 2022 | 11.84 | 11.98 | 11.50 | 11.68 | 590,638 | -0.12(-1.02%) |
Mar 24, 2022 | 11.50 | 12.32 | 11.28 | 11.80 | 2,003,514 | +0.23(+1.99%) |
Mar 23, 2022 | 11.77 | 11.89 | 11.50 | 11.57 | 731,773 | -0.27(-2.28%) |
Mar 22, 2022 | 11.67 | 12.16 | 11.67 | 11.84 | 1,228,540 | +0.06(+0.51%) |
Mar 21, 2022 | 11.78 | 11.98 | 11.32 | 11.78 | 1,232,405 | +0.02(+0.17%) |
Mar 18, 2022 | 11.28 | 12.04 | 11.28 | 11.76 | 1,475,130 | +0.36(+3.16%) |
Mar 17, 2022 | 11.38 | 11.52 | 11.22 | 11.40 | 538,007 | +0.00(+0.00%) |
Mar 16, 2022 | 11.29 | 11.67 | 11.06 | 11.40 | 1,154,027 | +0.05(+0.44%) |
Mar 15, 2022 | 11.36 | 11.39 | 11.06 | 11.35 | 888,569 | -0.08(-0.70%) |
Mar 14, 2022 | 11.72 | 11.74 | 11.05 | 11.43 | 1,196,440 | -0.28(-2.39%) |
Mar 11, 2022 | 11.52 | 12.20 | 11.25 | 11.71 | 1,500,456 | +0.28(+2.45%) |
Mar 10, 2022 | 11.49 | 11.70 | 11.21 | 11.43 | 1,155,544 | -0.23(-1.97%) |
Mar 09, 2022 | 11.74 | 11.94 | 11.48 | 11.66 | 747,816 | +0.15(+1.30%) |
Mar 08, 2022 | 11.17 | 11.88 | 10.90 | 11.51 | 2,236,688 | +0.17(+1.50%) |
Mar 07, 2022 | 12.05 | 12.10 | 11.21 | 11.34 | 2,087,903 | -1.03(-8.33%) |
Mar 04, 2022 | 12.60 | 12.89 | 11.95 | 12.37 | 1,230,519 | -0.40(-3.13%) |
Mar 03, 2022 | 12.38 | 13.09 | 12.32 | 12.77 | 1,907,163 | +0.47(+3.82%) |
Mar 02, 2022 | 11.95 | 12.48 | 11.92 | 12.30 | 1,532,888 | +0.42(+3.54%) |