Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.60 | 11.65 | 11.17 | 11.41 | 1,506,096 | -0.21(-1.81%) |
May 27, 2022 | 11.44 | 11.63 | 11.35 | 11.62 | 497,376 | +0.25(+2.20%) |
May 26, 2022 | 11.00 | 11.40 | 10.94 | 11.37 | 841,951 | +0.45(+4.12%) |
May 25, 2022 | 10.83 | 11.24 | 10.77 | 10.92 | 1,344,308 | +0.04(+0.37%) |
May 24, 2022 | 10.88 | 11.20 | 10.69 | 10.88 | 1,305,837 | -0.18(-1.63%) |
May 23, 2022 | 11.08 | 11.24 | 10.95 | 11.06 | 701,254 | +0.08(+0.73%) |
May 20, 2022 | 11.14 | 11.20 | 10.57 | 10.98 | 772,277 | -0.05(-0.45%) |
May 19, 2022 | 10.89 | 11.28 | 10.89 | 11.03 | 731,570 | +0.15(+1.38%) |
May 18, 2022 | 11.29 | 11.57 | 10.79 | 10.88 | 1,079,327 | -0.53(-4.65%) |
May 17, 2022 | 11.31 | 11.45 | 11.18 | 11.41 | 1,292,396 | +0.21(+1.88%) |
May 16, 2022 | 11.38 | 11.40 | 11.13 | 11.20 | 918,351 | -0.12(-1.06%) |
May 13, 2022 | 11.03 | 11.40 | 10.60 | 11.32 | 924,227 | +0.42(+3.85%) |
May 12, 2022 | 10.45 | 11.02 | 10.20 | 10.90 | 1,151,817 | +0.51(+4.91%) |
May 11, 2022 | 10.49 | 10.95 | 10.30 | 10.39 | 885,423 | -0.13(-1.24%) |
May 10, 2022 | 11.41 | 11.59 | 10.44 | 10.52 | 1,472,496 | -0.78(-6.90%) |
May 09, 2022 | 11.64 | 11.76 | 11.22 | 11.30 | 1,318,486 | -0.57(-4.80%) |
May 06, 2022 | 11.66 | 11.94 | 11.25 | 11.87 | 1,580,619 | +0.16(+1.37%) |
May 05, 2022 | 11.79 | 11.91 | 11.43 | 11.71 | 1,259,163 | -0.10(-0.85%) |
May 04, 2022 | 11.75 | 11.85 | 11.07 | 11.81 | 2,147,736 | +0.14(+1.20%) |
May 03, 2022 | 10.96 | 11.71 | 10.86 | 11.67 | 1,407,445 | +0.53(+4.76%) |
May 02, 2022 | 11.65 | 11.72 | 10.71 | 11.14 | 1,830,680 | -0.49(-4.21%) |
Apr 29, 2022 | 11.82 | 11.93 | 11.47 | 11.63 | 1,263,798 | -0.24(-2.02%) |
Apr 28, 2022 | 11.73 | 11.88 | 11.18 | 11.87 | 1,211,713 | +0.22(+1.89%) |
Apr 27, 2022 | 11.47 | 11.83 | 11.47 | 11.65 | 1,147,360 | +0.09(+0.78%) |
Apr 26, 2022 | 11.77 | 11.87 | 11.43 | 11.56 | 956,722 | -0.24(-2.03%) |
Apr 25, 2022 | 11.22 | 11.87 | 11.15 | 11.80 | 1,122,750 | +0.56(+4.98%) |
Apr 22, 2022 | 11.75 | 11.75 | 10.99 | 11.24 | 1,506,454 | -0.36(-3.10%) |
Apr 21, 2022 | 11.90 | 11.98 | 11.58 | 11.60 | 1,525,117 | -0.13(-1.11%) |
Apr 20, 2022 | 11.43 | 11.94 | 11.31 | 11.73 | 983,553 | +0.28(+2.45%) |
Apr 19, 2022 | 11.01 | 11.50 | 11.01 | 11.45 | 1,393,428 | +0.40(+3.62%) |
Apr 18, 2022 | 10.81 | 11.06 | 10.70 | 11.05 | 1,322,360 | +0.33(+3.08%) |
Apr 14, 2022 | 10.59 | 10.82 | 10.59 | 10.72 | 2,046,230 | +0.11(+1.04%) |
Apr 13, 2022 | 10.15 | 10.70 | 10.09 | 10.61 | 9,571,221 | -0.92(-7.98%) |
Apr 12, 2022 | 11.49 | 11.81 | 11.36 | 11.53 | 767,274 | +0.11(+0.96%) |
Apr 11, 2022 | 11.55 | 11.65 | 11.34 | 11.42 | 364,140 | -0.20(-1.72%) |
Apr 08, 2022 | 11.60 | 11.80 | 11.47 | 11.62 | 483,002 | -0.02(-0.17%) |
Apr 07, 2022 | 11.56 | 11.72 | 11.24 | 11.64 | 958,633 | +0.04(+0.34%) |
Apr 06, 2022 | 11.90 | 12.03 | 11.54 | 11.60 | 911,157 | -0.38(-3.17%) |
Apr 05, 2022 | 12.35 | 12.42 | 11.88 | 11.98 | 1,504,233 | -0.35(-2.84%) |
Apr 04, 2022 | 11.92 | 12.37 | 11.90 | 12.33 | 711,515 | +0.43(+3.61%) |
Apr 01, 2022 | 11.90 | 11.90 | 11.66 | 11.90 | 725,449 | +0.02(+0.17%) |
Mar 31, 2022 | 11.53 | 11.95 | 11.44 | 11.88 | 1,299,800 | +0.32(+2.77%) |
Mar 30, 2022 | 11.34 | 11.67 | 11.29 | 11.56 | 806,310 | +0.25(+2.21%) |
Mar 29, 2022 | 11.00 | 11.40 | 10.79 | 11.31 | 737,236 | +0.37(+3.38%) |
Mar 28, 2022 | 10.74 | 10.94 | 10.66 | 10.94 | 461,403 | +0.16(+1.48%) |
Mar 25, 2022 | 10.69 | 10.88 | 10.60 | 10.78 | 793,788 | +0.11(+1.03%) |
Mar 24, 2022 | 10.56 | 10.71 | 10.51 | 10.67 | 601,105 | +0.14(+1.33%) |
Mar 23, 2022 | 10.70 | 10.74 | 10.40 | 10.53 | 1,079,376 | -0.31(-2.86%) |
Mar 22, 2022 | 10.88 | 11.01 | 10.81 | 10.84 | 1,910,592 | -0.05(-0.46%) |
Mar 21, 2022 | 10.82 | 11.11 | 10.67 | 10.89 | 1,652,715 | +0.04(+0.37%) |
Mar 18, 2022 | 10.99 | 11.16 | 10.64 | 10.85 | 1,827,066 | -0.24(-2.16%) |
Mar 17, 2022 | 10.72 | 11.16 | 10.58 | 11.09 | 1,563,488 | +0.24(+2.21%) |
Mar 16, 2022 | 10.72 | 11.17 | 10.69 | 10.85 | 2,009,884 | +0.16(+1.50%) |
Mar 15, 2022 | 10.38 | 10.71 | 10.30 | 10.69 | 1,003,746 | +0.33(+3.19%) |
Mar 14, 2022 | 10.88 | 10.92 | 10.34 | 10.36 | 1,319,731 | -0.56(-5.13%) |
Mar 11, 2022 | 10.90 | 11.39 | 10.78 | 10.92 | 937,368 | +0.06(+0.55%) |
Mar 10, 2022 | 10.62 | 10.90 | 10.62 | 10.86 | 1,201,539 | +0.08(+0.74%) |
Mar 09, 2022 | 10.41 | 10.84 | 10.41 | 10.78 | 1,264,973 | +0.46(+4.46%) |
Mar 08, 2022 | 10.55 | 10.88 | 10.31 | 10.32 | 1,863,258 | -0.14(-1.34%) |
Mar 07, 2022 | 10.20 | 10.74 | 10.13 | 10.46 | 2,830,333 | +0.49(+4.91%) |
Mar 04, 2022 | 9.500 | 10.00 | 9.490 | 9.970 | 1,352,499 | +0.35(+3.64%) |
Mar 03, 2022 | 9.730 | 9.760 | 9.410 | 9.620 | 543,102 | +0.08(+0.84%) |
Mar 02, 2022 | 9.660 | 9.950 | 9.180 | 9.540 | 626,165 | +0.65(+7.31%) |