Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.11 | 11.29 | 11.02 | 11.24 | 2,835,044 | +0.02(+0.16%) |
May 27, 2022 | 11.10 | 11.22 | 11.07 | 11.22 | 1,628,749 | +0.12(+1.08%) |
May 26, 2022 | 11.04 | 11.18 | 11.02 | 11.10 | 2,279,731 | +0.19(+1.69%) |
May 25, 2022 | 10.70 | 10.98 | 10.66 | 10.92 | 2,244,600 | +0.19(+1.72%) |
May 24, 2022 | 10.75 | 10.79 | 10.51 | 10.73 | 1,820,151 | -0.06(-0.60%) |
May 23, 2022 | 10.77 | 10.95 | 10.68 | 10.80 | 2,679,455 | +0.25(+2.37%) |
May 20, 2022 | 10.60 | 10.69 | 10.32 | 10.55 | 2,106,526 | +0.02(+0.18%) |
May 19, 2022 | 10.51 | 10.67 | 10.45 | 10.53 | 2,046,950 | -0.11(-1.04%) |
May 18, 2022 | 10.80 | 10.89 | 10.61 | 10.64 | 2,465,072 | -0.27(-2.46%) |
May 17, 2022 | 10.77 | 10.93 | 10.68 | 10.91 | 3,542,238 | +0.37(+3.51%) |
May 16, 2022 | 10.60 | 10.67 | 10.43 | 10.54 | 2,137,899 | -0.06(-0.52%) |
May 13, 2022 | 10.59 | 10.70 | 10.50 | 10.60 | 2,800,487 | +0.13(+1.24%) |
May 12, 2022 | 10.50 | 10.55 | 10.23 | 10.47 | 3,952,040 | -0.06(-0.53%) |
May 11, 2022 | 10.76 | 10.90 | 10.50 | 10.52 | 2,757,520 | -0.19(-1.81%) |
May 10, 2022 | 10.77 | 10.92 | 10.46 | 10.72 | 3,687,146 | +0.00(+0.00%) |
May 09, 2022 | 10.82 | 10.89 | 10.67 | 10.72 | 2,955,907 | -0.23(-2.11%) |
May 06, 2022 | 11.07 | 11.11 | 10.84 | 10.95 | 2,948,125 | -0.17(-1.50%) |
May 05, 2022 | 11.18 | 11.20 | 10.93 | 11.11 | 2,679,038 | -0.21(-1.88%) |
May 04, 2022 | 10.99 | 11.33 | 10.94 | 11.33 | 2,567,302 | +0.31(+2.86%) |
May 03, 2022 | 10.87 | 11.07 | 10.78 | 11.01 | 2,333,517 | +0.20(+1.88%) |
May 02, 2022 | 10.73 | 10.88 | 10.59 | 10.81 | 2,923,335 | +0.15(+1.39%) |
Apr 29, 2022 | 10.97 | 11.06 | 10.63 | 10.66 | 2,500,577 | -0.38(-3.44%) |
Apr 28, 2022 | 11.04 | 11.11 | 10.88 | 11.04 | 2,084,286 | +0.09(+0.85%) |
Apr 27, 2022 | 10.91 | 11.02 | 10.83 | 10.95 | 2,647,960 | +0.05(+0.42%) |
Apr 26, 2022 | 10.97 | 11.13 | 10.90 | 10.90 | 2,103,746 | -0.28(-2.48%) |
Apr 25, 2022 | 11.10 | 11.21 | 10.83 | 11.18 | 2,344,860 | -0.01(-0.08%) |
Apr 22, 2022 | 11.59 | 11.61 | 11.18 | 11.19 | 2,141,062 | -0.39(-3.36%) |
Apr 21, 2022 | 11.72 | 11.81 | 11.53 | 11.58 | 2,663,967 | -0.04(-0.32%) |
Apr 20, 2022 | 11.57 | 11.72 | 11.53 | 11.61 | 2,888,417 | +0.11(+0.97%) |
Apr 19, 2022 | 11.45 | 11.59 | 11.37 | 11.50 | 4,391,677 | +0.09(+0.81%) |
Apr 18, 2022 | 11.21 | 11.44 | 11.16 | 11.41 | 4,038,228 | +0.20(+1.82%) |
Apr 14, 2022 | 11.26 | 11.33 | 11.18 | 11.21 | 3,811,788 | -0.07(-0.66%) |
Apr 13, 2022 | 10.93 | 11.29 | 10.85 | 11.28 | 3,189,283 | +0.28(+2.52%) |
Apr 12, 2022 | 11.10 | 11.22 | 10.93 | 11.00 | 2,741,157 | -0.08(-0.75%) |
Apr 11, 2022 | 11.04 | 11.27 | 11.02 | 11.09 | 2,693,248 | +0.05(+0.42%) |
Apr 08, 2022 | 11.08 | 11.17 | 10.98 | 11.04 | 2,538,224 | +0.04(+0.34%) |
Apr 07, 2022 | 11.16 | 11.19 | 10.87 | 11.00 | 2,767,882 | -0.13(-1.16%) |
Apr 06, 2022 | 11.26 | 11.33 | 11.11 | 11.13 | 2,941,174 | -0.19(-1.64%) |
Apr 05, 2022 | 11.37 | 11.50 | 11.32 | 11.32 | 3,229,716 | -0.07(-0.65%) |
Apr 04, 2022 | 11.51 | 11.55 | 11.25 | 11.39 | 3,225,364 | -0.19(-1.68%) |
Apr 01, 2022 | 11.67 | 11.76 | 11.45 | 11.59 | 3,420,960 | +0.06(+0.56%) |
Mar 31, 2022 | 11.80 | 11.92 | 11.51 | 11.52 | 2,723,579 | -0.31(-2.66%) |
Mar 30, 2022 | 12.11 | 12.15 | 11.71 | 11.84 | 3,148,550 | -0.29(-2.37%) |
Mar 29, 2022 | 12.03 | 12.14 | 11.99 | 12.12 | 3,177,096 | +0.19(+1.63%) |
Mar 28, 2022 | 11.98 | 11.98 | 11.68 | 11.93 | 2,152,726 | -0.04(-0.31%) |
Mar 25, 2022 | 11.80 | 11.99 | 11.80 | 11.97 | 1,870,991 | +0.18(+1.49%) |
Mar 24, 2022 | 11.86 | 11.87 | 11.69 | 11.79 | 1,946,738 | +0.09(+0.79%) |
Mar 23, 2022 | 12.02 | 12.02 | 11.65 | 11.70 | 2,116,994 | -0.40(-3.29%) |
Mar 22, 2022 | 12.08 | 12.14 | 11.97 | 12.09 | 2,987,855 | +0.21(+1.79%) |
Mar 21, 2022 | 12.02 | 12.09 | 11.77 | 11.88 | 2,945,669 | +0.00(+0.00%) |
Mar 18, 2022 | 11.86 | 11.94 | 11.53 | 11.88 | 6,965,530 | -0.02(-0.16%) |
Mar 17, 2022 | 12.04 | 12.09 | 11.82 | 11.90 | 3,457,097 | -0.31(-2.58%) |
Mar 16, 2022 | 11.97 | 12.27 | 11.97 | 12.21 | 3,043,053 | +0.35(+2.96%) |
Mar 15, 2022 | 11.96 | 12.07 | 11.70 | 11.86 | 2,795,148 | -0.03(-0.23%) |
Mar 14, 2022 | 12.01 | 12.10 | 11.82 | 11.89 | 2,352,601 | +0.10(+0.86%) |
Mar 11, 2022 | 11.88 | 12.05 | 11.78 | 11.79 | 3,553,131 | +0.03(+0.24%) |
Mar 10, 2022 | 11.71 | 11.87 | 11.60 | 11.76 | 2,132,388 | -0.03(-0.24%) |
Mar 09, 2022 | 11.82 | 11.92 | 11.71 | 11.79 | 2,499,928 | +0.33(+2.91%) |
Mar 08, 2022 | 11.47 | 11.70 | 11.29 | 11.46 | 3,644,350 | +0.21(+1.89%) |
Mar 07, 2022 | 11.64 | 11.72 | 11.23 | 11.24 | 4,230,774 | -0.46(-3.95%) |
Mar 04, 2022 | 11.81 | 11.92 | 11.56 | 11.71 | 3,242,031 | -0.41(-3.36%) |
Mar 03, 2022 | 12.13 | 12.22 | 12.03 | 12.11 | 2,372,098 | +0.00(+0.00%) |
Mar 02, 2022 | 11.85 | 12.16 | 11.80 | 12.11 | 3,801,062 | +0.42(+3.61%) |