Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.88 | 11.09 | 10.77 | 11.03 | 470,595 | +0.10(+0.91%) |
May 27, 2022 | 10.67 | 10.95 | 10.66 | 10.93 | 285,780 | +0.38(+3.60%) |
May 26, 2022 | 10.35 | 10.62 | 10.35 | 10.55 | 317,135 | +0.23(+2.23%) |
May 25, 2022 | 10.26 | 10.44 | 10.19 | 10.32 | 325,052 | -0.05(-0.48%) |
May 24, 2022 | 10.37 | 10.43 | 10.18 | 10.37 | 486,340 | -0.12(-1.14%) |
May 23, 2022 | 10.34 | 10.52 | 10.29 | 10.49 | 321,706 | +0.22(+2.14%) |
May 20, 2022 | 10.74 | 10.77 | 10.05 | 10.27 | 382,472 | -0.42(-3.93%) |
May 19, 2022 | 10.81 | 11.13 | 10.67 | 10.69 | 386,177 | -0.36(-3.26%) |
May 18, 2022 | 11.21 | 11.42 | 10.95 | 11.05 | 610,085 | -0.30(-2.64%) |
May 17, 2022 | 10.88 | 11.37 | 10.87 | 11.35 | 559,836 | +0.63(+5.88%) |
May 16, 2022 | 10.50 | 10.85 | 10.50 | 10.72 | 498,663 | +0.13(+1.23%) |
May 13, 2022 | 10.11 | 10.66 | 10.11 | 10.59 | 607,262 | +0.54(+5.37%) |
May 12, 2022 | 9.990 | 10.37 | 9.910 | 10.05 | 649,344 | -0.08(-0.79%) |
May 11, 2022 | 10.19 | 10.48 | 10.10 | 10.13 | 668,709 | -0.07(-0.69%) |
May 10, 2022 | 10.16 | 10.37 | 10.04 | 10.20 | 497,511 | +0.18(+1.80%) |
May 09, 2022 | 10.30 | 10.44 | 9.980 | 10.02 | 590,989 | -0.52(-4.93%) |
May 06, 2022 | 10.60 | 10.71 | 10.42 | 10.54 | 515,478 | -0.19(-1.77%) |
May 05, 2022 | 11.01 | 11.04 | 10.61 | 10.73 | 598,989 | -0.45(-4.03%) |
May 04, 2022 | 11.08 | 11.20 | 10.79 | 11.18 | 472,679 | +0.07(+0.63%) |
May 03, 2022 | 10.83 | 11.21 | 10.79 | 11.11 | 456,076 | +0.28(+2.59%) |
May 02, 2022 | 11.13 | 11.14 | 10.66 | 10.83 | 1,149,050 | -0.40(-3.56%) |
Apr 29, 2022 | 11.45 | 11.62 | 11.21 | 11.23 | 892,888 | -0.17(-1.49%) |
Apr 28, 2022 | 11.19 | 11.57 | 10.91 | 11.40 | 1,278,190 | +0.78(+7.34%) |
Apr 27, 2022 | 10.59 | 10.68 | 10.46 | 10.62 | 455,312 | +0.05(+0.47%) |
Apr 26, 2022 | 10.82 | 10.82 | 10.55 | 10.57 | 408,457 | -0.33(-3.03%) |
Apr 25, 2022 | 10.82 | 10.94 | 10.45 | 10.90 | 891,179 | -0.07(-0.64%) |
Apr 22, 2022 | 11.09 | 11.10 | 10.87 | 10.97 | 765,084 | -0.17(-1.53%) |
Apr 21, 2022 | 11.42 | 11.53 | 11.10 | 11.14 | 317,279 | -0.19(-1.68%) |
Apr 20, 2022 | 11.26 | 11.44 | 11.22 | 11.33 | 611,594 | +0.22(+1.98%) |
Apr 19, 2022 | 10.95 | 11.21 | 10.93 | 11.11 | 543,785 | +0.09(+0.82%) |
Apr 18, 2022 | 11.08 | 11.19 | 10.97 | 11.02 | 247,752 | -0.10(-0.90%) |
Apr 14, 2022 | 11.28 | 11.40 | 11.11 | 11.12 | 285,864 | -0.18(-1.59%) |
Apr 13, 2022 | 11.09 | 11.39 | 11.09 | 11.30 | 403,374 | +0.20(+1.80%) |
Apr 12, 2022 | 11.07 | 11.36 | 11.07 | 11.10 | 278,185 | +0.08(+0.73%) |
Apr 11, 2022 | 11.17 | 11.26 | 10.99 | 11.02 | 505,038 | -0.27(-2.39%) |
Apr 08, 2022 | 11.20 | 11.38 | 11.07 | 11.29 | 491,001 | +0.03(+0.27%) |
Apr 07, 2022 | 11.24 | 11.29 | 11.01 | 11.26 | 506,837 | +0.02(+0.18%) |
Apr 06, 2022 | 11.29 | 11.34 | 11.13 | 11.24 | 616,008 | -0.12(-1.06%) |
Apr 05, 2022 | 11.74 | 11.78 | 11.34 | 11.36 | 817,827 | -0.44(-3.73%) |
Apr 04, 2022 | 12.02 | 12.02 | 11.63 | 11.80 | 787,567 | -0.11(-0.92%) |
Apr 01, 2022 | 11.95 | 12.02 | 11.79 | 11.91 | 739,892 | +0.00(+0.00%) |
Mar 31, 2022 | 11.90 | 12.02 | 11.53 | 11.91 | 653,192 | -0.01(-0.08%) |
Mar 30, 2022 | 12.24 | 12.24 | 11.90 | 11.92 | 447,008 | -0.32(-2.61%) |
Mar 29, 2022 | 12.25 | 12.70 | 12.19 | 12.24 | 862,868 | +0.07(+0.58%) |
Mar 28, 2022 | 12.24 | 12.27 | 11.98 | 12.17 | 436,781 | -0.10(-0.81%) |
Mar 25, 2022 | 12.30 | 12.37 | 12.07 | 12.27 | 633,172 | +0.07(+0.57%) |
Mar 24, 2022 | 12.13 | 12.23 | 11.85 | 12.20 | 698,757 | +0.11(+0.91%) |
Mar 23, 2022 | 12.24 | 12.34 | 12.06 | 12.09 | 345,814 | -0.23(-1.87%) |
Mar 22, 2022 | 12.46 | 12.57 | 12.30 | 12.32 | 347,721 | -0.10(-0.81%) |
Mar 21, 2022 | 12.30 | 12.63 | 12.22 | 12.42 | 661,710 | +0.23(+1.89%) |
Mar 18, 2022 | 12.54 | 12.54 | 12.07 | 12.19 | 970,700 | -0.41(-3.25%) |
Mar 17, 2022 | 12.42 | 12.62 | 12.31 | 12.60 | 973,515 | +0.10(+0.80%) |
Mar 16, 2022 | 11.87 | 12.63 | 11.86 | 12.50 | 955,229 | +0.90(+7.76%) |
Mar 15, 2022 | 11.34 | 11.62 | 11.31 | 11.60 | 391,172 | +0.30(+2.65%) |
Mar 14, 2022 | 11.75 | 11.75 | 11.29 | 11.30 | 412,676 | -0.35(-3.00%) |
Mar 11, 2022 | 11.57 | 11.69 | 11.48 | 11.65 | 502,394 | +0.15(+1.30%) |
Mar 10, 2022 | 11.71 | 11.38 | 11.50 | 533,147 | -0.38(-3.20%) | |
Mar 09, 2022 | 11.79 | 11.91 | 11.59 | 11.88 | 423,595 | +0.41(+3.57%) |
Mar 08, 2022 | 10.92 | 11.81 | 10.78 | 11.47 | 1,020,177 | +0.61(+5.62%) |
Mar 07, 2022 | 11.46 | 11.54 | 10.83 | 10.86 | 792,166 | -0.65(-5.65%) |
Mar 04, 2022 | 11.77 | 11.78 | 11.39 | 11.51 | 473,907 | -0.47(-3.92%) |
Mar 03, 2022 | 11.91 | 12.02 | 11.72 | 11.98 | 486,018 | +0.12(+1.01%) |
Mar 02, 2022 | 11.55 | 12.01 | 11.55 | 11.86 | 506,293 | +0.36(+3.13%) |