Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.04 | 12.09 | 11.92 | 12.01 | 427,667 | +0.08(+0.67%) |
May 27, 2022 | 12.03 | 12.05 | 11.87 | 11.93 | 272,507 | +0.31(+2.71%) |
May 26, 2022 | 11.47 | 11.64 | 11.46 | 11.62 | 429,153 | +0.67(+6.07%) |
May 25, 2022 | 10.79 | 11.06 | 10.79 | 10.95 | 1,130,113 | -0.03(-0.27%) |
May 24, 2022 | 10.92 | 11.04 | 10.86 | 10.98 | 301,739 | -0.07(-0.63%) |
May 23, 2022 | 10.97 | 11.08 | 10.94 | 11.05 | 351,449 | +0.21(+1.98%) |
May 20, 2022 | 11.19 | 11.19 | 10.68 | 10.84 | 768,574 | +0.03(+0.27%) |
May 19, 2022 | 10.58 | 10.86 | 10.58 | 10.81 | 374,857 | -0.02(-0.18%) |
May 18, 2022 | 11.05 | 11.07 | 10.81 | 10.82 | 2,904,091 | -0.31(-2.74%) |
May 17, 2022 | 11.02 | 11.16 | 10.89 | 11.13 | 1,628,967 | +0.25(+2.30%) |
May 16, 2022 | 10.73 | 10.90 | 10.66 | 10.88 | 476,418 | +0.21(+1.97%) |
May 13, 2022 | 10.50 | 10.74 | 10.50 | 10.67 | 334,985 | +0.26(+2.45%) |
May 12, 2022 | 10.36 | 10.52 | 10.28 | 10.41 | 423,117 | +0.12(+1.21%) |
May 11, 2022 | 10.53 | 10.61 | 10.27 | 10.29 | 443,150 | -0.08(-0.77%) |
May 10, 2022 | 10.51 | 10.51 | 10.30 | 10.37 | 578,728 | -0.18(-1.71%) |
May 09, 2022 | 10.52 | 10.68 | 10.45 | 10.55 | 835,811 | -0.11(-1.03%) |
May 06, 2022 | 10.75 | 10.78 | 10.59 | 10.66 | 527,557 | -0.25(-2.29%) |
May 05, 2022 | 11.13 | 11.18 | 10.82 | 10.91 | 4,536,649 | -0.07(-0.64%) |
May 04, 2022 | 10.84 | 11.02 | 10.69 | 10.98 | 697,704 | +0.21(+1.95%) |
May 03, 2022 | 10.74 | 10.82 | 10.62 | 10.77 | 1,056,321 | +0.16(+1.51%) |
May 02, 2022 | 10.55 | 10.66 | 10.52 | 10.61 | 485,762 | +0.15(+1.45%) |
Apr 29, 2022 | 10.55 | 10.63 | 10.46 | 10.46 | 378,106 | -0.18(-1.71%) |
Apr 28, 2022 | 10.54 | 10.67 | 10.46 | 10.64 | 499,569 | -0.03(-0.28%) |
Apr 27, 2022 | 10.69 | 10.82 | 10.58 | 10.67 | 346,781 | -0.07(-0.65%) |
Apr 26, 2022 | 11.00 | 11.01 | 10.68 | 10.74 | 321,140 | -0.26(-2.36%) |
Apr 25, 2022 | 10.78 | 11.01 | 10.71 | 11.00 | 531,752 | +0.15(+1.38%) |
Apr 22, 2022 | 11.19 | 11.19 | 10.85 | 10.85 | 339,269 | -0.36(-3.21%) |
Apr 21, 2022 | 11.50 | 11.52 | 11.21 | 11.21 | 209,830 | -0.03(-0.31%) |
Apr 20, 2022 | 11.32 | 11.34 | 11.18 | 11.24 | 610,184 | -0.01(-0.04%) |
Apr 19, 2022 | 11.06 | 11.25 | 11.06 | 11.25 | 1,057,495 | +0.06(+0.54%) |
Apr 18, 2022 | 10.88 | 11.20 | 10.88 | 11.19 | 638,395 | +0.09(+0.81%) |
Apr 14, 2022 | 10.96 | 11.15 | 10.93 | 11.10 | 887,481 | +0.08(+0.73%) |
Apr 13, 2022 | 10.73 | 11.03 | 10.73 | 11.02 | 686,218 | +0.21(+1.94%) |
Apr 12, 2022 | 10.84 | 10.91 | 10.77 | 10.81 | 650,883 | -0.09(-0.83%) |
Apr 11, 2022 | 10.96 | 10.98 | 10.87 | 10.90 | 704,257 | -0.08(-0.73%) |
Apr 08, 2022 | 10.77 | 11.03 | 10.77 | 10.98 | 1,061,205 | +0.06(+0.55%) |
Apr 07, 2022 | 10.91 | 10.95 | 10.81 | 10.92 | 486,927 | +0.21(+1.96%) |
Apr 06, 2022 | 10.69 | 10.77 | 10.60 | 10.71 | 833,531 | -0.14(-1.29%) |
Apr 05, 2022 | 10.96 | 11.03 | 10.80 | 10.85 | 989,171 | +0.01(+0.09%) |
Apr 04, 2022 | 10.79 | 10.93 | 10.78 | 10.84 | 7,949,745 | -0.01(-0.09%) |
Apr 01, 2022 | 11.12 | 11.14 | 10.80 | 10.85 | 9,029,532 | -0.05(-0.46%) |
Mar 31, 2022 | 11.11 | 11.13 | 10.87 | 10.90 | 681,756 | -0.61(-5.30%) |
Mar 30, 2022 | 11.60 | 11.62 | 11.50 | 11.51 | 342,313 | -0.23(-1.96%) |
Mar 29, 2022 | 11.79 | 11.87 | 11.64 | 11.74 | 2,750,632 | +0.49(+4.36%) |
Mar 28, 2022 | 11.44 | 11.49 | 11.19 | 11.25 | 2,356,858 | -0.19(-1.66%) |
Mar 25, 2022 | 11.44 | 11.48 | 11.40 | 11.44 | 554,788 | +0.08(+0.70%) |
Mar 24, 2022 | 11.35 | 11.41 | 11.27 | 11.36 | 338,552 | -0.05(-0.44%) |
Mar 23, 2022 | 11.42 | 11.54 | 11.41 | 11.41 | 310,827 | -0.10(-0.87%) |
Mar 22, 2022 | 11.54 | 11.59 | 11.49 | 11.51 | 506,082 | -0.04(-0.35%) |
Mar 21, 2022 | 11.69 | 11.71 | 11.48 | 11.55 | 327,864 | +0.00(+0.00%) |
Mar 18, 2022 | 11.43 | 11.59 | 11.39 | 11.55 | 329,907 | -0.17(-1.45%) |
Mar 17, 2022 | 11.52 | 11.75 | 11.42 | 11.72 | 324,237 | -0.17(-1.43%) |
Mar 16, 2022 | 11.95 | 12.10 | 11.56 | 11.89 | 326,863 | -0.13(-1.12%) |
Mar 15, 2022 | 12.21 | 12.29 | 11.89 | 12.03 | 1,465,659 | -0.07(-0.62%) |
Mar 14, 2022 | 12.19 | 12.38 | 12.05 | 12.10 | 535,494 | +0.31(+2.63%) |
Mar 11, 2022 | 12.14 | 12.14 | 11.79 | 11.79 | 281,234 | -0.09(-0.76%) |
Mar 10, 2022 | 11.72 | 11.98 | 11.72 | 11.88 | 492,426 | -0.57(-4.62%) |
Mar 09, 2022 | 12.49 | 12.61 | 12.36 | 12.46 | 527,144 | +0.82(+7.05%) |
Mar 08, 2022 | 11.29 | 11.94 | 11.12 | 11.63 | 1,051,862 | +1.01(+9.50%) |
Mar 07, 2022 | 11.00 | 11.00 | 10.49 | 10.63 | 836,036 | -0.53(-4.78%) |
Mar 04, 2022 | 11.18 | 11.22 | 11.02 | 11.16 | 511,664 | -0.52(-4.45%) |
Mar 03, 2022 | 12.09 | 12.11 | 11.61 | 11.68 | 792,925 | -0.93(-7.37%) |
Mar 02, 2022 | 12.61 | 12.65 | 12.50 | 12.61 | 412,677 | +0.03(+0.21%) |