Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.48 | 11.53 | 11.36 | 11.49 | 114,385 | +0.00(+0.00%) |
May 27, 2022 | 11.49 | 11.53 | 11.29 | 11.49 | 106,716 | +0.10(+0.91%) |
May 26, 2022 | 11.29 | 11.42 | 11.24 | 11.39 | 169,325 | +0.19(+1.71%) |
May 25, 2022 | 11.17 | 11.28 | 11.17 | 11.20 | 97,595 | +0.02(+0.21%) |
May 24, 2022 | 11.21 | 11.22 | 11.06 | 11.18 | 122,292 | +0.00(+0.00%) |
May 23, 2022 | 11.23 | 11.28 | 11.11 | 11.18 | 143,347 | -0.01(-0.07%) |
May 20, 2022 | 11.29 | 11.30 | 11.08 | 11.18 | 120,602 | -0.02(-0.14%) |
May 19, 2022 | 11.13 | 11.26 | 11.08 | 11.20 | 85,847 | -0.05(-0.42%) |
May 18, 2022 | 11.36 | 11.36 | 11.06 | 11.25 | 140,478 | -0.11(-0.98%) |
May 17, 2022 | 11.30 | 11.51 | 11.30 | 11.36 | 197,382 | +0.13(+1.14%) |
May 16, 2022 | 11.14 | 11.23 | 10.98 | 11.23 | 115,921 | +0.14(+1.22%) |
May 13, 2022 | 10.93 | 11.10 | 10.93 | 11.10 | 143,060 | +0.22(+1.98%) |
May 12, 2022 | 11.09 | 11.10 | 10.65 | 10.88 | 443,684 | -0.28(-2.50%) |
May 11, 2022 | 11.46 | 11.54 | 11.11 | 11.16 | 293,993 | -0.35(-3.06%) |
May 10, 2022 | 11.64 | 11.83 | 11.50 | 11.51 | 178,266 | -0.07(-0.58%) |
May 09, 2022 | 11.74 | 11.82 | 11.55 | 11.58 | 138,058 | -0.16(-1.35%) |
May 06, 2022 | 11.78 | 11.85 | 11.67 | 11.74 | 118,392 | -0.06(-0.54%) |
May 05, 2022 | 11.78 | 11.82 | 11.71 | 11.80 | 95,696 | +0.00(+0.00%) |
May 04, 2022 | 11.75 | 11.83 | 11.67 | 11.80 | 78,073 | +0.09(+0.74%) |
May 03, 2022 | 11.60 | 11.75 | 11.60 | 11.71 | 132,900 | +0.08(+0.68%) |
May 02, 2022 | 11.74 | 11.75 | 11.58 | 11.63 | 128,265 | -0.06(-0.47%) |
Apr 29, 2022 | 11.64 | 11.71 | 11.59 | 11.69 | 139,692 | +0.04(+0.34%) |
Apr 28, 2022 | 11.56 | 11.67 | 11.53 | 11.65 | 71,180 | +0.13(+1.17%) |
Apr 27, 2022 | 11.64 | 11.76 | 11.48 | 11.52 | 168,061 | -0.14(-1.22%) |
Apr 26, 2022 | 11.86 | 11.96 | 11.61 | 11.66 | 106,178 | -0.21(-1.73%) |
Apr 25, 2022 | 11.83 | 11.94 | 11.67 | 11.86 | 102,232 | +0.09(+0.74%) |
Apr 22, 2022 | 11.88 | 11.96 | 11.74 | 11.78 | 86,853 | -0.13(-1.06%) |
Apr 21, 2022 | 12.09 | 12.20 | 11.86 | 11.90 | 119,815 | -0.15(-1.25%) |
Apr 20, 2022 | 12.01 | 12.09 | 11.98 | 12.05 | 77,101 | +0.05(+0.40%) |
Apr 19, 2022 | 11.92 | 12.07 | 11.92 | 12.01 | 89,581 | +0.12(+1.00%) |
Apr 18, 2022 | 12.01 | 12.10 | 11.86 | 11.89 | 147,093 | -0.09(-0.73%) |
Apr 14, 2022 | 11.90 | 12.09 | 11.90 | 11.97 | 101,258 | +0.01(+0.07%) |
Apr 13, 2022 | 11.87 | 12.15 | 11.87 | 11.97 | 114,978 | +0.09(+0.80%) |
Apr 12, 2022 | 11.83 | 12.04 | 11.81 | 11.87 | 116,738 | +0.06(+0.47%) |
Apr 11, 2022 | 11.94 | 12.02 | 11.76 | 11.82 | 146,806 | -0.20(-1.64%) |
Apr 08, 2022 | 12.33 | 12.33 | 11.97 | 12.01 | 131,028 | -0.35(-2.86%) |
Apr 07, 2022 | 12.37 | 12.46 | 12.29 | 12.37 | 105,643 | -0.06(-0.50%) |
Apr 06, 2022 | 12.48 | 12.48 | 12.32 | 12.43 | 121,881 | -0.07(-0.57%) |
Apr 05, 2022 | 12.51 | 12.60 | 12.49 | 12.50 | 113,773 | -0.07(-0.56%) |
Apr 04, 2022 | 12.42 | 12.61 | 12.37 | 12.57 | 248,488 | +0.16(+1.26%) |
Apr 01, 2022 | 12.45 | 12.49 | 12.27 | 12.42 | 130,215 | +0.06(+0.51%) |
Mar 31, 2022 | 12.09 | 12.42 | 12.09 | 12.35 | 576,927 | +0.24(+1.94%) |
Mar 30, 2022 | 12.12 | 12.15 | 12.05 | 12.12 | 105,761 | +0.03(+0.26%) |
Mar 29, 2022 | 12.11 | 12.15 | 11.97 | 12.09 | 156,485 | +0.09(+0.72%) |
Mar 28, 2022 | 12.07 | 12.09 | 11.90 | 12.00 | 120,186 | -0.03(-0.26%) |
Mar 25, 2022 | 12.11 | 12.14 | 11.98 | 12.03 | 108,165 | -0.11(-0.91%) |
Mar 24, 2022 | 12.15 | 12.16 | 12.06 | 12.14 | 69,252 | +0.03(+0.26%) |
Mar 23, 2022 | 11.92 | 12.12 | 11.88 | 12.11 | 119,066 | +0.19(+1.58%) |
Mar 22, 2022 | 11.79 | 11.95 | 11.79 | 11.92 | 62,353 | +0.12(+1.00%) |
Mar 21, 2022 | 12.02 | 12.15 | 11.80 | 11.80 | 88,032 | -0.28(-2.34%) |
Mar 18, 2022 | 12.14 | 12.24 | 12.00 | 12.09 | 132,115 | -0.05(-0.45%) |
Mar 17, 2022 | 11.92 | 12.16 | 11.92 | 12.14 | 105,586 | +0.28(+2.38%) |
Mar 16, 2022 | 11.50 | 12.06 | 11.50 | 11.86 | 134,833 | +0.40(+3.49%) |
Mar 15, 2022 | 11.10 | 11.48 | 11.08 | 11.46 | 179,901 | +0.33(+2.96%) |
Mar 14, 2022 | 11.51 | 11.58 | 11.04 | 11.13 | 163,170 | -0.44(-3.80%) |
Mar 11, 2022 | 11.80 | 11.89 | 11.54 | 11.57 | 148,985 | -0.31(-2.64%) |
Mar 10, 2022 | 12.10 | 12.16 | 11.85 | 11.88 | 93,745 | -0.31(-2.56%) |
Mar 09, 2022 | 12.23 | 12.30 | 12.14 | 12.19 | 91,979 | +0.02(+0.13%) |
Mar 08, 2022 | 12.23 | 12.36 | 12.13 | 12.18 | 129,920 | -0.12(-0.95%) |
Mar 07, 2022 | 12.44 | 12.44 | 12.26 | 12.29 | 105,282 | -0.09(-0.69%) |
Mar 04, 2022 | 12.35 | 12.46 | 12.26 | 12.38 | 92,922 | -0.07(-0.56%) |
Mar 03, 2022 | 12.46 | 12.47 | 12.37 | 12.45 | 72,352 | +0.03(+0.25%) |
Mar 02, 2022 | 12.40 | 12.44 | 12.29 | 12.42 | 108,071 | +0.14(+1.14%) |