Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.03 | 11.25 | 10.85 | 11.20 | 23,983 | +0.11(+0.99%) |
May 27, 2022 | 11.14 | 11.22 | 10.98 | 11.09 | 14,084 | +0.18(+1.60%) |
May 26, 2022 | 10.83 | 11.22 | 10.65 | 10.91 | 32,852 | +0.12(+1.16%) |
May 25, 2022 | 10.78 | 11.13 | 10.70 | 10.79 | 12,100 | -0.02(-0.19%) |
May 24, 2022 | 10.59 | 11.25 | 10.59 | 10.81 | 22,488 | -0.22(-1.99%) |
May 23, 2022 | 10.68 | 11.30 | 10.68 | 11.03 | 32,934 | +0.25(+2.32%) |
May 20, 2022 | 10.47 | 11.04 | 10.30 | 10.78 | 36,508 | +0.16(+1.51%) |
May 19, 2022 | 10.62 | 10.95 | 10.44 | 10.62 | 32,171 | +0.10(+0.95%) |
May 18, 2022 | 10.61 | 10.71 | 10.11 | 10.52 | 14,310 | +0.21(+2.04%) |
May 17, 2022 | 10.62 | 11.20 | 10.30 | 10.31 | 26,329 | -0.38(-3.55%) |
May 16, 2022 | 10.56 | 10.93 | 10.46 | 10.69 | 55,754 | -0.06(-0.56%) |
May 13, 2022 | 10.40 | 10.75 | 10.35 | 10.75 | 32,746 | +0.43(+4.17%) |
May 12, 2022 | 10.15 | 10.61 | 10.10 | 10.32 | 52,115 | +0.03(+0.29%) |
May 11, 2022 | 10.02 | 10.45 | 10.02 | 10.29 | 92,274 | +0.07(+0.68%) |
May 10, 2022 | 10.41 | 10.63 | 10.07 | 10.22 | 31,131 | -0.17(-1.66%) |
May 09, 2022 | 10.67 | 10.67 | 10.16 | 10.39 | 49,509 | -0.75(-6.71%) |
May 06, 2022 | 10.77 | 11.27 | 10.62 | 11.14 | 978,714 | -0.54(-4.62%) |
May 05, 2022 | 11.86 | 11.88 | 11.00 | 11.68 | 71,707 | -0.15(-1.27%) |
May 04, 2022 | 12.03 | 12.07 | 11.72 | 11.83 | 63,570 | -0.28(-2.31%) |
May 03, 2022 | 11.78 | 12.11 | 11.35 | 12.11 | 16,365 | +0.86(+7.64%) |
May 02, 2022 | 11.53 | 11.89 | 11.20 | 11.25 | 59,685 | -0.64(-5.38%) |
Apr 29, 2022 | 11.57 | 11.89 | 11.28 | 11.89 | 21,365 | +0.53(+4.67%) |
Apr 28, 2022 | 11.50 | 11.86 | 11.36 | 11.36 | 17,728 | -0.53(-4.46%) |
Apr 27, 2022 | 11.68 | 12.06 | 11.57 | 11.89 | 38,776 | -0.03(-0.25%) |
Apr 26, 2022 | 12.14 | 12.34 | 11.70 | 11.92 | 24,217 | -1.06(-8.17%) |
Apr 25, 2022 | 12.44 | 12.99 | 12.35 | 12.98 | 19,398 | +0.13(+1.01%) |
Apr 22, 2022 | 12.91 | 12.96 | 12.57 | 12.85 | 28,669 | +0.21(+1.66%) |
Apr 21, 2022 | 13.00 | 13.11 | 12.64 | 12.64 | 19,130 | -0.19(-1.48%) |
Apr 20, 2022 | 12.95 | 13.19 | 12.83 | 12.83 | 9,053 | -0.12(-0.93%) |
Apr 19, 2022 | 13.19 | 13.45 | 12.95 | 12.95 | 77,867 | -0.24(-1.82%) |
Apr 18, 2022 | 13.60 | 13.60 | 13.06 | 13.19 | 44,609 | -0.41(-3.01%) |
Apr 14, 2022 | 13.35 | 13.60 | 13.32 | 13.60 | 17,080 | +0.03(+0.22%) |
Apr 13, 2022 | 13.22 | 13.57 | 13.05 | 13.57 | 44,838 | +0.57(+4.37%) |
Apr 12, 2022 | 12.84 | 13.11 | 12.68 | 13.00 | 108,739 | -0.07(-0.52%) |
Apr 11, 2022 | 12.81 | 13.07 | 12.57 | 13.07 | 39,366 | +0.30(+2.32%) |
Apr 08, 2022 | 12.94 | 13.00 | 12.77 | 12.77 | 41,757 | -0.53(-3.99%) |
Apr 07, 2022 | 13.15 | 13.64 | 12.94 | 13.30 | 20,111 | +0.28(+2.14%) |
Apr 06, 2022 | 12.75 | 13.19 | 12.52 | 13.03 | 13,165 | -0.34(-2.54%) |
Apr 05, 2022 | 13.50 | 13.56 | 13.33 | 13.37 | 93,073 | +0.12(+0.87%) |
Apr 04, 2022 | 13.20 | 13.60 | 13.20 | 13.25 | 13,361 | -0.25(-1.85%) |
Apr 01, 2022 | 13.50 | 13.65 | 13.10 | 13.50 | 4,948 | +0.23(+1.73%) |
Mar 31, 2022 | 13.35 | 13.65 | 13.25 | 13.27 | 5,847 | -0.03(-0.23%) |
Mar 30, 2022 | 13.20 | 13.43 | 13.18 | 13.30 | 2,037 | +0.13(+0.99%) |
Mar 29, 2022 | 13.20 | 13.20 | 12.75 | 13.17 | 1,713 | +0.33(+2.57%) |
Mar 28, 2022 | 12.75 | 13.00 | 12.70 | 12.84 | 25,160 | +0.06(+0.47%) |
Mar 25, 2022 | 12.80 | 13.02 | 12.75 | 12.78 | 17,917 | +0.18(+1.43%) |
Mar 24, 2022 | 12.68 | 12.90 | 12.55 | 12.60 | 2,837 | +0.25(+2.02%) |
Mar 23, 2022 | 12.55 | 12.85 | 12.35 | 12.35 | 14,126 | -0.50(-3.89%) |
Mar 22, 2022 | 12.47 | 12.85 | 12.47 | 12.85 | 8,928 | +0.25(+1.98%) |
Mar 21, 2022 | 12.38 | 12.60 | 12.20 | 12.60 | 3,569 | +0.13(+1.04%) |
Mar 18, 2022 | 12.41 | 12.80 | 12.30 | 12.47 | 6,022 | +0.22(+1.80%) |
Mar 17, 2022 | 12.20 | 12.50 | 11.95 | 12.25 | 37,720 | +0.25(+2.08%) |
Mar 16, 2022 | 12.00 | 12.25 | 11.80 | 12.00 | 4,589 | +0.62(+5.45%) |
Mar 15, 2022 | 11.50 | 11.75 | 11.25 | 11.38 | 39,234 | +0.37(+3.36%) |
Mar 14, 2022 | 11.25 | 11.50 | 11.00 | 11.01 | 81,034 | +2.01(+22.33%) |
Mar 11, 2022 | 11.50 | 11.50 | 9.000 | 9.000 | 8,477 | -0.50(-5.26%) |
Mar 10, 2022 | 10.65 | 11.00 | 9.500 | 9.500 | 24,614 | -1.35(-12.44%) |
Mar 09, 2022 | 10.45 | 10.90 | 10.45 | 10.85 | 21,509 | +1.15(+11.86%) |
Mar 08, 2022 | 10.35 | 10.35 | 9.700 | 9.700 | 1,177,500 | -0.30(-3.00%) |
Mar 07, 2022 | 10.10 | 10.35 | 9.750 | 10.00 | 1,068,736 | +0.25(+2.56%) |
Mar 04, 2022 | 9.750 | 10.20 | 9.500 | 9.750 | 15,825 | -1.05(-9.72%) |
Mar 03, 2022 | 11.20 | 11.33 | 10.50 | 10.80 | 49,592 | -0.50(-4.42%) |
Mar 02, 2022 | 11.35 | 11.45 | 9.500 | 11.30 | 8,021 | +0.30(+2.73%) |