Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.20 | 11.36 | 11.13 | 11.30 | 1,215,753 | +0.02(+0.16%) |
May 27, 2022 | 11.25 | 11.31 | 11.20 | 11.28 | 758,439 | +0.04(+0.31%) |
May 26, 2022 | 11.15 | 11.28 | 11.15 | 11.25 | 806,068 | +0.14(+1.26%) |
May 25, 2022 | 11.09 | 11.28 | 11.02 | 11.11 | 866,732 | +0.03(+0.24%) |
May 24, 2022 | 11.05 | 11.12 | 10.87 | 11.08 | 726,158 | +0.05(+0.48%) |
May 23, 2022 | 10.97 | 11.13 | 10.91 | 11.03 | 753,948 | +0.18(+1.70%) |
May 20, 2022 | 10.95 | 10.98 | 10.69 | 10.84 | 978,955 | -0.06(-0.56%) |
May 19, 2022 | 10.91 | 11.04 | 10.81 | 10.91 | 1,849,969 | -0.10(-0.88%) |
May 18, 2022 | 10.98 | 11.06 | 10.91 | 11.00 | 1,177,255 | -0.04(-0.32%) |
May 17, 2022 | 10.88 | 11.05 | 10.88 | 11.04 | 891,066 | +0.31(+2.86%) |
May 16, 2022 | 10.82 | 10.84 | 10.63 | 10.73 | 1,089,223 | -0.01(-0.08%) |
May 13, 2022 | 10.77 | 10.85 | 10.69 | 10.74 | 751,253 | -0.05(-0.49%) |
May 12, 2022 | 10.74 | 10.80 | 10.56 | 10.79 | 1,034,286 | +0.04(+0.41%) |
May 11, 2022 | 10.73 | 10.92 | 10.71 | 10.75 | 953,926 | +0.05(+0.49%) |
May 10, 2022 | 10.85 | 10.95 | 10.59 | 10.70 | 1,238,680 | -0.15(-1.37%) |
May 09, 2022 | 10.75 | 10.94 | 10.72 | 10.84 | 1,111,815 | +0.02(+0.16%) |
May 06, 2022 | 10.71 | 10.91 | 10.59 | 10.83 | 1,942,243 | -0.26(-2.37%) |
May 05, 2022 | 11.09 | 11.12 | 10.93 | 11.09 | 975,827 | -0.04(-0.39%) |
May 04, 2022 | 10.91 | 11.15 | 10.82 | 11.13 | 1,113,544 | +0.26(+2.42%) |
May 03, 2022 | 10.85 | 10.95 | 10.78 | 10.87 | 1,091,042 | +0.03(+0.32%) |
May 02, 2022 | 11.03 | 11.10 | 10.71 | 10.84 | 1,385,093 | -0.10(-0.95%) |
Apr 29, 2022 | 11.03 | 11.09 | 10.91 | 10.94 | 1,478,468 | -0.14(-1.25%) |
Apr 28, 2022 | 11.09 | 11.13 | 10.96 | 11.08 | 631,128 | +0.08(+0.71%) |
Apr 27, 2022 | 11.06 | 11.15 | 10.98 | 11.00 | 1,052,173 | -0.09(-0.78%) |
Apr 26, 2022 | 11.16 | 11.30 | 11.01 | 11.09 | 1,156,978 | -0.17(-1.53%) |
Apr 25, 2022 | 11.33 | 11.43 | 11.09 | 11.26 | 1,172,927 | -0.18(-1.58%) |
Apr 22, 2022 | 11.60 | 11.62 | 11.42 | 11.44 | 980,760 | -0.18(-1.56%) |
Apr 21, 2022 | 11.64 | 11.70 | 11.57 | 11.62 | 786,791 | +0.01(+0.07%) |
Apr 20, 2022 | 11.55 | 11.70 | 11.55 | 11.61 | 746,610 | +0.09(+0.75%) |
Apr 19, 2022 | 11.36 | 11.57 | 11.34 | 11.53 | 1,059,904 | +0.26(+2.30%) |
Apr 18, 2022 | 11.30 | 11.35 | 11.23 | 11.27 | 888,856 | -0.03(-0.31%) |
Apr 14, 2022 | 11.37 | 11.45 | 11.26 | 11.30 | 807,057 | -0.08(-0.68%) |
Apr 13, 2022 | 11.12 | 11.41 | 11.04 | 11.38 | 918,823 | +0.17(+1.54%) |
Apr 12, 2022 | 11.24 | 11.36 | 11.17 | 11.21 | 941,718 | -0.05(-0.46%) |
Apr 11, 2022 | 11.47 | 11.55 | 11.25 | 11.26 | 1,421,309 | +0.01(+0.08%) |
Apr 08, 2022 | 11.39 | 11.46 | 11.22 | 11.25 | 920,506 | -0.07(-0.61%) |
Apr 07, 2022 | 11.52 | 11.52 | 11.23 | 11.32 | 1,141,050 | -0.07(-0.61%) |
Apr 06, 2022 | 11.47 | 11.54 | 11.38 | 11.39 | 1,053,721 | -0.09(-0.75%) |
Apr 05, 2022 | 11.58 | 11.72 | 11.42 | 11.47 | 1,260,628 | -0.13(-1.12%) |
Apr 04, 2022 | 11.62 | 11.63 | 11.44 | 11.60 | 795,819 | -0.05(-0.44%) |
Apr 01, 2022 | 11.75 | 11.78 | 11.57 | 11.66 | 990,717 | +0.00(+0.00%) |
Mar 31, 2022 | 11.79 | 11.91 | 11.60 | 11.66 | 777,880 | -0.14(-1.17%) |
Mar 30, 2022 | 12.11 | 12.16 | 11.73 | 11.79 | 887,808 | -0.33(-2.71%) |
Mar 29, 2022 | 11.98 | 12.12 | 11.93 | 12.12 | 1,029,620 | +0.19(+1.59%) |
Mar 28, 2022 | 11.94 | 11.94 | 11.76 | 11.93 | 880,300 | +0.03(+0.22%) |
Mar 25, 2022 | 11.67 | 11.96 | 11.65 | 11.91 | 803,004 | +0.22(+1.85%) |
Mar 24, 2022 | 11.66 | 11.70 | 11.46 | 11.69 | 951,795 | +0.19(+1.65%) |
Mar 23, 2022 | 11.89 | 11.94 | 11.50 | 11.50 | 1,396,305 | -0.45(-3.75%) |
Mar 22, 2022 | 12.04 | 12.12 | 11.87 | 11.95 | 848,103 | +0.04(+0.36%) |
Mar 21, 2022 | 11.93 | 12.08 | 11.81 | 11.91 | 1,277,199 | +0.00(+0.00%) |
Mar 18, 2022 | 12.06 | 12.13 | 11.79 | 11.91 | 8,432,654 | -0.16(-1.36%) |
Mar 17, 2022 | 12.21 | 12.28 | 12.07 | 12.07 | 1,158,501 | -0.27(-2.17%) |
Mar 16, 2022 | 12.22 | 12.38 | 12.19 | 12.34 | 1,215,148 | +0.18(+1.49%) |
Mar 15, 2022 | 12.29 | 12.41 | 12.05 | 12.16 | 891,918 | -0.12(-0.98%) |
Mar 14, 2022 | 12.25 | 12.48 | 12.20 | 12.28 | 1,275,802 | +0.19(+1.57%) |
Mar 11, 2022 | 12.04 | 12.20 | 11.99 | 12.09 | 831,481 | +0.14(+1.16%) |
Mar 10, 2022 | 11.81 | 11.97 | 11.80 | 11.95 | 543,535 | +0.04(+0.36%) |
Mar 09, 2022 | 12.04 | 12.10 | 11.89 | 11.91 | 689,639 | +0.09(+0.73%) |
Mar 08, 2022 | 11.93 | 12.05 | 11.82 | 11.82 | 922,799 | -0.01(-0.07%) |
Mar 07, 2022 | 11.88 | 11.98 | 11.80 | 11.83 | 864,320 | -0.13(-1.08%) |
Mar 04, 2022 | 12.09 | 12.09 | 11.87 | 11.96 | 1,052,715 | -0.23(-1.91%) |
Mar 03, 2022 | 12.06 | 12.20 | 11.98 | 12.19 | 876,773 | +0.17(+1.44%) |
Mar 02, 2022 | 11.78 | 12.07 | 11.75 | 12.02 | 798,847 | +0.28(+2.43%) |