Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.86 | 10.96 | 10.54 | 10.82 | 94,052 | -0.13(-1.21%) |
May 27, 2022 | 10.89 | 11.00 | 10.72 | 10.96 | 114,000 | +0.12(+1.07%) |
May 26, 2022 | 10.81 | 11.18 | 10.81 | 10.84 | 153,612 | +0.02(+0.15%) |
May 25, 2022 | 9.986 | 10.91 | 9.903 | 10.82 | 248,653 | +0.70(+6.88%) |
May 24, 2022 | 10.12 | 10.15 | 9.695 | 10.13 | 183,445 | -0.15(-1.45%) |
May 23, 2022 | 10.19 | 10.58 | 9.953 | 10.28 | 122,608 | +0.22(+2.23%) |
May 20, 2022 | 10.48 | 10.48 | 9.911 | 10.05 | 124,821 | -0.32(-3.04%) |
May 19, 2022 | 10.89 | 11.07 | 10.06 | 10.37 | 191,488 | -0.70(-6.30%) |
May 18, 2022 | 11.40 | 11.72 | 10.98 | 11.06 | 183,069 | -0.56(-4.85%) |
May 17, 2022 | 11.52 | 11.82 | 11.30 | 11.63 | 65,497 | +0.25(+2.19%) |
May 16, 2022 | 11.35 | 11.52 | 11.23 | 11.38 | 84,326 | -0.07(-0.58%) |
May 13, 2022 | 11.25 | 11.46 | 11.14 | 11.45 | 58,180 | +0.31(+2.75%) |
May 12, 2022 | 10.73 | 11.21 | 10.73 | 11.14 | 103,583 | +0.32(+2.99%) |
May 11, 2022 | 11.03 | 11.30 | 10.69 | 10.82 | 125,186 | -0.23(-2.10%) |
May 10, 2022 | 11.39 | 11.39 | 10.87 | 11.05 | 114,954 | -0.26(-2.27%) |
May 09, 2022 | 11.16 | 11.50 | 11.06 | 11.30 | 116,236 | +0.01(+0.07%) |
May 06, 2022 | 11.40 | 11.40 | 11.03 | 11.30 | 79,272 | -0.15(-1.30%) |
May 05, 2022 | 11.70 | 11.70 | 11.30 | 11.45 | 56,701 | -0.38(-3.23%) |
May 04, 2022 | 11.57 | 11.92 | 11.47 | 11.83 | 87,118 | +0.30(+2.59%) |
May 03, 2022 | 11.46 | 11.58 | 11.30 | 11.53 | 58,707 | +0.01(+0.07%) |
May 02, 2022 | 11.27 | 11.57 | 11.16 | 11.52 | 84,861 | +0.28(+2.51%) |
Apr 29, 2022 | 11.49 | 11.57 | 11.19 | 11.24 | 104,744 | -0.27(-2.38%) |
Apr 28, 2022 | 11.40 | 11.62 | 11.11 | 11.51 | 99,197 | +0.27(+2.44%) |
Apr 27, 2022 | 11.36 | 11.52 | 11.18 | 11.24 | 66,360 | -0.14(-1.24%) |
Apr 26, 2022 | 11.61 | 11.64 | 11.38 | 11.38 | 83,994 | -0.33(-2.83%) |
Apr 25, 2022 | 11.54 | 11.72 | 11.32 | 11.71 | 82,906 | +0.04(+0.35%) |
Apr 22, 2022 | 11.93 | 12.03 | 11.62 | 11.67 | 86,796 | -0.39(-3.23%) |
Apr 21, 2022 | 12.46 | 12.46 | 11.95 | 12.06 | 159,518 | -0.27(-2.15%) |
Apr 20, 2022 | 12.43 | 12.54 | 12.30 | 12.32 | 70,030 | +0.04(+0.34%) |
Apr 19, 2022 | 12.03 | 12.42 | 12.00 | 12.28 | 121,686 | +0.32(+2.70%) |
Apr 18, 2022 | 11.92 | 12.06 | 11.89 | 11.96 | 59,731 | -0.05(-0.41%) |
Apr 14, 2022 | 12.13 | 12.19 | 11.98 | 12.01 | 52,459 | -0.10(-0.82%) |
Apr 13, 2022 | 11.96 | 12.28 | 11.96 | 12.11 | 81,784 | +0.14(+1.18%) |
Apr 12, 2022 | 12.09 | 12.37 | 11.94 | 11.97 | 100,190 | +0.01(+0.07%) |
Apr 11, 2022 | 11.93 | 12.27 | 11.87 | 11.96 | 155,691 | +0.03(+0.28%) |
Apr 08, 2022 | 11.58 | 12.08 | 11.47 | 11.93 | 141,850 | +0.24(+2.06%) |
Apr 07, 2022 | 11.74 | 11.85 | 11.46 | 11.69 | 199,279 | -0.09(-0.77%) |
Apr 06, 2022 | 12.00 | 12.08 | 11.70 | 11.78 | 171,376 | -0.22(-1.80%) |
Apr 05, 2022 | 12.47 | 12.69 | 11.98 | 11.99 | 215,426 | -0.33(-2.69%) |
Apr 04, 2022 | 12.09 | 12.36 | 11.95 | 12.32 | 154,613 | +0.23(+1.92%) |
Apr 01, 2022 | 12.12 | 12.23 | 11.92 | 12.09 | 163,976 | -0.07(-0.55%) |
Mar 31, 2022 | 11.89 | 12.41 | 11.88 | 12.16 | 227,287 | +0.27(+2.30%) |
Mar 30, 2022 | 12.45 | 12.45 | 11.84 | 11.88 | 175,306 | -0.51(-4.08%) |
Mar 29, 2022 | 12.24 | 12.73 | 12.24 | 12.39 | 279,277 | +0.27(+2.26%) |
Mar 28, 2022 | 12.30 | 12.42 | 12.02 | 12.12 | 157,418 | -0.27(-2.21%) |
Mar 25, 2022 | 12.15 | 12.60 | 12.11 | 12.39 | 147,253 | +0.34(+2.82%) |
Mar 24, 2022 | 12.28 | 12.32 | 11.90 | 12.05 | 177,309 | -0.22(-1.76%) |
Mar 23, 2022 | 12.54 | 12.65 | 12.13 | 12.27 | 153,907 | -0.35(-2.76%) |
Mar 22, 2022 | 12.67 | 13.13 | 12.52 | 12.61 | 147,741 | -0.11(-0.85%) |
Mar 21, 2022 | 12.71 | 13.00 | 12.61 | 12.72 | 195,868 | -0.07(-0.52%) |
Mar 18, 2022 | 12.69 | 12.83 | 12.33 | 12.79 | 525,996 | +0.11(+0.84%) |
Mar 17, 2022 | 13.62 | 13.62 | 12.57 | 12.68 | 258,350 | -1.11(-8.03%) |
Mar 16, 2022 | 13.75 | 13.87 | 13.49 | 13.79 | 101,232 | +0.17(+1.26%) |
Mar 15, 2022 | 13.67 | 13.84 | 13.39 | 13.62 | 70,209 | +0.02(+0.18%) |
Mar 14, 2022 | 13.84 | 13.84 | 13.36 | 13.59 | 116,757 | -0.12(-0.90%) |
Mar 11, 2022 | 14.63 | 14.77 | 13.67 | 13.72 | 140,399 | -0.88(-6.01%) |
Mar 10, 2022 | 14.11 | 14.68 | 13.99 | 14.59 | 106,056 | +0.42(+2.95%) |
Mar 09, 2022 | 14.21 | 14.27 | 14.04 | 14.18 | 154,728 | +0.28(+2.01%) |
Mar 08, 2022 | 13.75 | 14.22 | 13.70 | 13.90 | 128,471 | +0.15(+1.07%) |
Mar 07, 2022 | 14.27 | 14.27 | 13.73 | 13.75 | 128,665 | -0.41(-2.90%) |
Mar 04, 2022 | 14.18 | 14.32 | 13.98 | 14.16 | 117,449 | -0.24(-1.65%) |
Mar 03, 2022 | 14.48 | 14.54 | 14.07 | 14.40 | 173,783 | -0.10(-0.68%) |
Mar 02, 2022 | 14.21 | 14.58 | 14.15 | 14.50 | 160,890 | +0.44(+3.15%) |