Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.98 | 11.26 | 10.91 | 11.20 | 32,751 | +0.07(+0.65%) |
May 27, 2022 | 11.20 | 11.22 | 11.00 | 11.13 | 22,187 | +0.05(+0.41%) |
May 26, 2022 | 10.80 | 11.53 | 10.70 | 11.09 | 84,861 | +0.37(+3.48%) |
May 25, 2022 | 10.56 | 10.85 | 10.56 | 10.71 | 28,409 | +0.12(+1.12%) |
May 24, 2022 | 10.64 | 10.80 | 10.42 | 10.60 | 24,368 | -0.24(-2.18%) |
May 23, 2022 | 10.66 | 11.02 | 10.64 | 10.83 | 44,865 | +0.36(+3.47%) |
May 20, 2022 | 10.70 | 10.81 | 10.46 | 10.47 | 62,617 | -0.35(-3.19%) |
May 19, 2022 | 10.98 | 11.02 | 10.77 | 10.81 | 33,458 | -0.19(-1.73%) |
May 18, 2022 | 11.20 | 11.44 | 10.90 | 11.00 | 91,494 | -0.25(-2.18%) |
May 17, 2022 | 10.96 | 11.40 | 10.86 | 11.25 | 83,185 | +0.42(+3.86%) |
May 16, 2022 | 10.50 | 10.98 | 10.48 | 10.83 | 75,651 | +0.27(+2.58%) |
May 13, 2022 | 10.96 | 11.02 | 10.37 | 10.56 | 159,274 | -0.41(-3.73%) |
May 12, 2022 | 10.89 | 10.97 | 10.45 | 10.97 | 50,356 | +0.12(+1.09%) |
May 11, 2022 | 10.38 | 11.21 | 10.38 | 10.85 | 71,817 | +0.44(+4.19%) |
May 10, 2022 | 10.95 | 10.99 | 10.19 | 10.41 | 133,132 | -0.23(-2.12%) |
May 09, 2022 | 11.20 | 11.20 | 10.63 | 10.64 | 108,911 | -0.57(-5.06%) |
May 06, 2022 | 11.31 | 11.45 | 11.17 | 11.21 | 25,826 | -0.11(-0.96%) |
May 05, 2022 | 11.81 | 11.81 | 11.30 | 11.31 | 38,067 | -0.41(-3.53%) |
May 04, 2022 | 11.90 | 11.90 | 11.40 | 11.73 | 48,320 | -0.12(-0.99%) |
May 03, 2022 | 11.54 | 11.87 | 11.49 | 11.85 | 45,420 | +0.40(+3.46%) |
May 02, 2022 | 11.67 | 11.67 | 11.26 | 11.45 | 75,267 | -0.23(-1.93%) |
Apr 29, 2022 | 11.26 | 11.78 | 11.17 | 11.68 | 100,130 | -0.54(-4.42%) |
Apr 28, 2022 | 12.09 | 12.31 | 11.85 | 12.22 | 45,465 | +0.28(+2.34%) |
Apr 27, 2022 | 11.96 | 12.29 | 11.88 | 11.94 | 42,173 | +0.06(+0.53%) |
Apr 26, 2022 | 11.97 | 12.08 | 11.85 | 11.87 | 51,927 | -0.02(-0.15%) |
Apr 25, 2022 | 12.18 | 12.18 | 11.83 | 11.89 | 117,469 | -0.35(-2.87%) |
Apr 22, 2022 | 12.22 | 12.50 | 11.80 | 12.24 | 29,397 | -0.13(-1.02%) |
Apr 21, 2022 | 12.53 | 12.86 | 12.29 | 12.37 | 63,223 | -0.14(-1.15%) |
Apr 20, 2022 | 12.67 | 12.86 | 12.40 | 12.51 | 37,968 | -0.08(-0.64%) |
Apr 19, 2022 | 12.08 | 12.67 | 11.99 | 12.59 | 38,270 | +0.61(+5.11%) |
Apr 18, 2022 | 12.07 | 12.15 | 11.89 | 11.98 | 31,774 | -0.18(-1.48%) |
Apr 14, 2022 | 12.07 | 12.24 | 11.96 | 12.16 | 24,464 | +0.01(+0.07%) |
Apr 13, 2022 | 12.10 | 12.19 | 12.09 | 12.15 | 19,025 | -0.03(-0.22%) |
Apr 12, 2022 | 12.10 | 12.30 | 12.09 | 12.18 | 17,453 | +0.10(+0.82%) |
Apr 11, 2022 | 12.02 | 12.27 | 11.88 | 12.08 | 31,313 | +0.05(+0.45%) |
Apr 08, 2022 | 11.89 | 12.10 | 11.79 | 12.03 | 47,943 | +0.14(+1.21%) |
Apr 07, 2022 | 12.34 | 12.34 | 11.86 | 11.88 | 80,190 | -0.59(-4.70%) |
Apr 06, 2022 | 12.75 | 12.75 | 12.40 | 12.47 | 33,962 | -0.34(-2.67%) |
Apr 05, 2022 | 12.95 | 12.95 | 12.75 | 12.81 | 72,362 | -0.07(-0.56%) |
Apr 04, 2022 | 12.63 | 12.97 | 12.52 | 12.88 | 86,915 | +0.22(+1.71%) |
Apr 01, 2022 | 12.53 | 12.84 | 12.53 | 12.67 | 60,530 | +0.19(+1.52%) |
Mar 31, 2022 | 12.54 | 12.63 | 12.43 | 12.48 | 158,311 | -0.05(-0.43%) |
Mar 30, 2022 | 12.77 | 12.77 | 12.27 | 12.53 | 192,070 | -0.16(-1.28%) |
Mar 29, 2022 | 12.49 | 13.06 | 12.34 | 12.69 | 156,863 | +0.28(+2.25%) |
Mar 28, 2022 | 12.56 | 12.56 | 12.35 | 12.41 | 23,506 | -0.03(-0.22%) |
Mar 25, 2022 | 12.34 | 12.52 | 12.31 | 12.44 | 18,354 | +0.07(+0.58%) |
Mar 24, 2022 | 12.52 | 12.63 | 12.31 | 12.37 | 27,416 | -0.14(-1.08%) |
Mar 23, 2022 | 12.60 | 12.63 | 12.46 | 12.50 | 24,594 | -0.19(-1.49%) |
Mar 22, 2022 | 12.50 | 12.87 | 12.48 | 12.69 | 37,882 | +0.26(+2.10%) |
Mar 21, 2022 | 12.73 | 13.02 | 12.43 | 12.43 | 72,067 | -0.15(-1.22%) |
Mar 18, 2022 | 12.55 | 12.59 | 12.29 | 12.59 | 58,997 | +0.05(+0.36%) |
Mar 17, 2022 | 12.42 | 12.56 | 12.23 | 12.54 | 41,724 | +0.17(+1.38%) |
Mar 16, 2022 | 12.01 | 12.42 | 11.97 | 12.37 | 80,878 | +0.33(+2.77%) |
Mar 15, 2022 | 12.26 | 12.52 | 11.98 | 12.04 | 30,932 | -0.15(-1.26%) |
Mar 14, 2022 | 12.28 | 12.29 | 12.07 | 12.19 | 73,446 | +0.11(+0.89%) |
Mar 11, 2022 | 11.95 | 12.21 | 11.95 | 12.08 | 77,153 | +0.06(+0.53%) |
Mar 10, 2022 | 12.01 | 12.06 | 11.84 | 12.02 | 56,808 | -0.07(-0.60%) |
Mar 09, 2022 | 11.70 | 12.57 | 11.49 | 12.09 | 170,586 | +0.50(+4.27%) |
Mar 08, 2022 | 11.75 | 11.76 | 11.18 | 11.59 | 60,596 | +0.00(+0.00%) |
Mar 07, 2022 | 12.04 | 12.16 | 11.48 | 11.59 | 104,644 | -0.36(-3.01%) |
Mar 04, 2022 | 11.78 | 12.03 | 11.73 | 11.95 | 73,846 | +0.01(+0.08%) |
Mar 03, 2022 | 12.24 | 12.24 | 11.72 | 11.95 | 70,323 | -0.17(-1.41%) |
Mar 02, 2022 | 11.89 | 12.42 | 11.89 | 12.12 | 126,522 | +0.24(+2.05%) |