Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.40 | 11.50 | 11.25 | 11.43 | 2,336,660 | -0.09(-0.75%) |
May 27, 2022 | 11.42 | 11.55 | 11.34 | 11.51 | 1,698,880 | +0.20(+1.77%) |
May 26, 2022 | 11.09 | 11.39 | 11.09 | 11.31 | 1,839,026 | +0.31(+2.86%) |
May 25, 2022 | 10.40 | 11.12 | 10.40 | 11.00 | 3,624,917 | +0.50(+4.73%) |
May 24, 2022 | 10.52 | 10.63 | 10.24 | 10.50 | 3,837,465 | -0.17(-1.61%) |
May 23, 2022 | 10.75 | 10.79 | 10.57 | 10.67 | 2,676,114 | +0.00(+0.00%) |
May 20, 2022 | 11.13 | 11.16 | 10.45 | 10.67 | 5,137,026 | -0.34(-3.12%) |
May 19, 2022 | 11.02 | 11.28 | 10.94 | 11.01 | 2,947,059 | -0.15(-1.37%) |
May 18, 2022 | 11.36 | 11.60 | 11.09 | 11.17 | 3,449,166 | -0.21(-1.85%) |
May 17, 2022 | 11.20 | 11.40 | 11.13 | 11.38 | 5,024,271 | +0.34(+3.11%) |
May 16, 2022 | 10.98 | 11.10 | 10.88 | 11.03 | 2,174,620 | +0.02(+0.17%) |
May 13, 2022 | 10.91 | 11.08 | 10.78 | 11.01 | 3,930,236 | +0.23(+2.12%) |
May 12, 2022 | 10.88 | 10.90 | 10.54 | 10.79 | 4,037,166 | -0.10(-0.96%) |
May 11, 2022 | 11.09 | 11.23 | 10.61 | 10.89 | 7,331,066 | -0.08(-0.70%) |
May 10, 2022 | 10.73 | 11.08 | 10.61 | 10.97 | 6,164,342 | +0.35(+3.33%) |
May 09, 2022 | 11.21 | 11.23 | 10.48 | 10.61 | 5,859,961 | -0.47(-4.22%) |
May 06, 2022 | 10.86 | 11.20 | 10.65 | 11.08 | 3,058,409 | +0.13(+1.22%) |
May 05, 2022 | 11.48 | 11.82 | 10.73 | 10.95 | 5,872,291 | -0.73(-6.21%) |
May 04, 2022 | 11.56 | 11.71 | 11.21 | 11.67 | 4,133,521 | +0.16(+1.41%) |
May 03, 2022 | 11.65 | 11.79 | 11.27 | 11.51 | 4,130,124 | -0.10(-0.82%) |
May 02, 2022 | 11.80 | 11.90 | 11.39 | 11.61 | 4,873,491 | -0.09(-0.73%) |
Apr 29, 2022 | 12.01 | 12.12 | 11.66 | 11.69 | 2,933,633 | -0.39(-3.24%) |
Apr 28, 2022 | 11.99 | 12.14 | 11.63 | 12.08 | 2,034,903 | +0.21(+1.77%) |
Apr 27, 2022 | 11.60 | 12.02 | 11.53 | 11.87 | 4,907,768 | +0.24(+2.05%) |
Apr 26, 2022 | 11.73 | 11.90 | 11.62 | 11.63 | 3,546,668 | -0.21(-1.77%) |
Apr 25, 2022 | 11.63 | 11.90 | 11.55 | 11.85 | 3,114,360 | +0.19(+1.64%) |
Apr 22, 2022 | 11.63 | 11.78 | 11.56 | 11.65 | 2,179,132 | +0.01(+0.08%) |
Apr 21, 2022 | 11.98 | 12.07 | 11.63 | 11.64 | 3,108,249 | -0.09(-0.73%) |
Apr 20, 2022 | 11.60 | 11.90 | 11.60 | 11.73 | 3,113,013 | +0.20(+1.74%) |
Apr 19, 2022 | 11.39 | 11.60 | 11.39 | 11.53 | 2,991,876 | +0.23(+2.03%) |
Apr 18, 2022 | 11.34 | 11.50 | 11.22 | 11.30 | 2,270,737 | -0.07(-0.59%) |
Apr 14, 2022 | 11.41 | 11.58 | 11.34 | 11.37 | 2,839,993 | +0.05(+0.42%) |
Apr 13, 2022 | 10.64 | 11.36 | 10.64 | 11.32 | 3,065,977 | +0.73(+6.94%) |
Apr 12, 2022 | 10.48 | 10.65 | 10.43 | 10.59 | 2,131,647 | +0.18(+1.74%) |
Apr 11, 2022 | 10.28 | 10.47 | 10.23 | 10.40 | 3,194,189 | +0.06(+0.55%) |
Apr 08, 2022 | 10.53 | 10.59 | 10.34 | 10.35 | 2,970,784 | -0.18(-1.72%) |
Apr 07, 2022 | 10.65 | 10.70 | 10.34 | 10.53 | 4,228,520 | -0.20(-1.87%) |
Apr 06, 2022 | 10.84 | 10.98 | 10.60 | 10.73 | 3,747,517 | -0.25(-2.26%) |
Apr 05, 2022 | 11.22 | 11.39 | 10.96 | 10.98 | 2,659,754 | -0.31(-2.79%) |
Apr 04, 2022 | 11.15 | 11.39 | 10.91 | 11.29 | 4,254,480 | +0.15(+1.37%) |
Apr 01, 2022 | 11.33 | 11.39 | 11.12 | 11.14 | 3,755,223 | -0.11(-0.93%) |
Mar 31, 2022 | 11.46 | 11.56 | 11.24 | 11.24 | 8,566,469 | -0.18(-1.59%) |
Mar 30, 2022 | 11.49 | 11.63 | 11.37 | 11.43 | 4,638,567 | -0.10(-0.83%) |
Mar 29, 2022 | 11.37 | 11.56 | 11.35 | 11.52 | 5,077,018 | +0.31(+2.81%) |
Mar 28, 2022 | 11.37 | 11.44 | 11.12 | 11.21 | 2,598,826 | -0.16(-1.43%) |
Mar 25, 2022 | 11.15 | 11.37 | 11.12 | 11.37 | 5,816,313 | +0.27(+2.41%) |
Mar 24, 2022 | 10.99 | 11.10 | 10.83 | 11.10 | 5,690,563 | +0.12(+1.13%) |
Mar 23, 2022 | 11.07 | 11.18 | 10.98 | 10.98 | 2,030,578 | -0.20(-1.79%) |
Mar 22, 2022 | 11.16 | 11.33 | 11.10 | 11.18 | 2,735,958 | +0.13(+1.21%) |
Mar 21, 2022 | 11.21 | 11.21 | 10.87 | 11.04 | 4,090,070 | -0.17(-1.53%) |
Mar 18, 2022 | 10.86 | 11.26 | 10.86 | 11.21 | 5,732,149 | +0.23(+2.09%) |
Mar 17, 2022 | 10.88 | 11.04 | 10.80 | 10.99 | 3,446,710 | +0.01(+0.09%) |
Mar 16, 2022 | 11.00 | 11.11 | 10.73 | 10.98 | 4,888,620 | +0.16(+1.50%) |
Mar 15, 2022 | 10.93 | 11.11 | 10.73 | 10.81 | 5,984,711 | +0.02(+0.18%) |
Mar 14, 2022 | 10.85 | 11.02 | 10.67 | 10.79 | 7,251,357 | +0.09(+0.80%) |
Mar 11, 2022 | 10.89 | 11.06 | 10.68 | 10.71 | 4,457,534 | -0.03(-0.27%) |
Mar 10, 2022 | 10.39 | 10.76 | 10.33 | 10.74 | 4,671,673 | +0.12(+1.17%) |
Mar 09, 2022 | 10.57 | 10.82 | 10.55 | 10.61 | 6,689,988 | +0.31(+3.06%) |
Mar 08, 2022 | 9.802 | 10.42 | 9.707 | 10.30 | 7,797,953 | +0.61(+6.31%) |
Mar 07, 2022 | 10.17 | 10.17 | 9.631 | 9.688 | 7,578,821 | -0.39(-3.88%) |
Mar 04, 2022 | 9.974 | 10.11 | 9.841 | 10.08 | 5,128,580 | +0.03(+0.28%) |
Mar 03, 2022 | 10.30 | 10.33 | 9.888 | 10.05 | 4,287,719 | -0.15(-1.50%) |
Mar 02, 2022 | 9.659 | 10.27 | 9.659 | 10.20 | 6,558,832 | +0.50(+5.11%) |