Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.19 | 11.24 | 11.01 | 11.21 | 69,338 | +0.03(+0.28%) |
May 27, 2022 | 10.97 | 11.22 | 10.94 | 11.18 | 83,197 | +0.26(+2.39%) |
May 26, 2022 | 10.87 | 11.05 | 10.84 | 10.92 | 48,968 | +0.09(+0.80%) |
May 25, 2022 | 10.55 | 10.88 | 10.52 | 10.83 | 96,710 | +0.25(+2.32%) |
May 24, 2022 | 10.64 | 10.65 | 10.40 | 10.58 | 118,564 | -0.11(-1.04%) |
May 23, 2022 | 10.61 | 10.79 | 10.61 | 10.69 | 50,816 | +0.14(+1.35%) |
May 20, 2022 | 10.71 | 10.72 | 10.33 | 10.55 | 144,864 | -0.20(-1.84%) |
May 19, 2022 | 10.84 | 10.95 | 10.69 | 10.75 | 77,950 | -0.17(-1.59%) |
May 18, 2022 | 11.11 | 11.17 | 10.88 | 10.92 | 70,191 | -0.17(-1.57%) |
May 17, 2022 | 11.03 | 11.21 | 10.99 | 11.10 | 85,299 | +0.12(+1.08%) |
May 16, 2022 | 10.85 | 10.99 | 10.73 | 10.98 | 67,280 | +0.19(+1.76%) |
May 13, 2022 | 10.65 | 10.97 | 10.57 | 10.79 | 157,563 | +0.09(+0.81%) |
May 12, 2022 | 11.23 | 11.41 | 10.52 | 10.70 | 268,231 | -0.54(-4.79%) |
May 11, 2022 | 11.39 | 11.78 | 11.23 | 11.24 | 66,412 | -0.16(-1.39%) |
May 10, 2022 | 11.75 | 11.78 | 11.32 | 11.40 | 120,447 | -0.08(-0.69%) |
May 09, 2022 | 11.60 | 11.61 | 11.39 | 11.48 | 74,963 | -0.13(-1.09%) |
May 06, 2022 | 11.54 | 11.66 | 11.48 | 11.60 | 50,317 | +0.09(+0.76%) |
May 05, 2022 | 11.76 | 11.76 | 11.41 | 11.52 | 91,108 | -0.21(-1.82%) |
May 04, 2022 | 11.61 | 11.73 | 11.54 | 11.73 | 46,802 | +0.16(+1.37%) |
May 03, 2022 | 11.41 | 11.67 | 11.38 | 11.57 | 92,468 | +0.16(+1.39%) |
May 02, 2022 | 11.71 | 11.75 | 11.29 | 11.41 | 170,783 | -0.27(-2.30%) |
Apr 29, 2022 | 11.79 | 11.88 | 11.66 | 11.68 | 64,645 | -0.16(-1.34%) |
Apr 28, 2022 | 11.86 | 11.86 | 11.67 | 11.84 | 59,576 | +0.04(+0.34%) |
Apr 27, 2022 | 11.71 | 11.92 | 11.71 | 11.80 | 86,717 | +0.05(+0.40%) |
Apr 26, 2022 | 11.96 | 12.01 | 11.67 | 11.75 | 132,035 | -0.17(-1.46%) |
Apr 25, 2022 | 11.86 | 11.96 | 11.78 | 11.93 | 101,968 | -0.07(-0.59%) |
Apr 22, 2022 | 12.18 | 12.18 | 11.96 | 12.00 | 86,865 | -0.15(-1.24%) |
Apr 21, 2022 | 12.24 | 12.26 | 12.13 | 12.15 | 81,479 | -0.10(-0.84%) |
Apr 20, 2022 | 12.17 | 12.26 | 12.17 | 12.25 | 67,420 | +0.07(+0.58%) |
Apr 19, 2022 | 12.19 | 12.24 | 12.14 | 12.18 | 56,010 | +0.02(+0.13%) |
Apr 18, 2022 | 12.02 | 12.24 | 12.02 | 12.16 | 69,559 | +0.09(+0.72%) |
Apr 14, 2022 | 12.20 | 12.24 | 12.06 | 12.08 | 81,304 | -0.06(-0.52%) |
Apr 13, 2022 | 12.06 | 12.15 | 12.04 | 12.14 | 84,155 | +0.02(+0.20%) |
Apr 12, 2022 | 12.10 | 12.13 | 12.05 | 12.12 | 97,711 | +0.03(+0.26%) |
Apr 11, 2022 | 12.14 | 12.14 | 12.01 | 12.09 | 72,916 | +0.00(+0.00%) |
Apr 08, 2022 | 12.06 | 12.10 | 12.01 | 12.09 | 41,960 | +0.06(+0.53%) |
Apr 07, 2022 | 12.01 | 12.04 | 11.90 | 12.02 | 69,139 | +0.11(+0.93%) |
Apr 06, 2022 | 11.98 | 12.01 | 11.88 | 11.91 | 73,563 | -0.03(-0.26%) |
Apr 05, 2022 | 11.99 | 12.09 | 11.93 | 11.94 | 97,212 | -0.07(-0.59%) |
Apr 04, 2022 | 12.06 | 12.12 | 11.98 | 12.01 | 139,369 | -0.02(-0.20%) |
Apr 01, 2022 | 12.01 | 12.05 | 11.90 | 12.04 | 55,369 | +0.11(+0.93%) |
Mar 31, 2022 | 11.90 | 12.01 | 11.89 | 11.93 | 98,778 | +0.06(+0.53%) |
Mar 30, 2022 | 11.87 | 11.91 | 11.83 | 11.86 | 51,169 | +0.05(+0.40%) |
Mar 29, 2022 | 11.86 | 11.89 | 11.79 | 11.82 | 82,316 | +0.00(+0.00%) |
Mar 28, 2022 | 11.80 | 11.87 | 11.77 | 11.82 | 79,534 | -0.01(-0.07%) |
Mar 25, 2022 | 11.76 | 11.90 | 11.74 | 11.82 | 117,157 | +0.10(+0.88%) |
Mar 24, 2022 | 11.72 | 11.81 | 11.60 | 11.72 | 182,223 | -0.00(-0.03%) |
Mar 23, 2022 | 11.78 | 11.81 | 11.69 | 11.73 | 229,372 | -0.04(-0.33%) |
Mar 22, 2022 | 11.83 | 11.85 | 11.73 | 11.76 | 156,842 | -0.01(-0.07%) |
Mar 21, 2022 | 11.75 | 11.86 | 11.73 | 11.77 | 262,527 | +0.02(+0.20%) |
Mar 18, 2022 | 11.59 | 11.77 | 11.58 | 11.75 | 222,344 | +0.12(+1.06%) |
Mar 17, 2022 | 11.53 | 11.66 | 11.45 | 11.63 | 122,326 | +0.19(+1.69%) |
Mar 16, 2022 | 11.56 | 11.56 | 11.40 | 11.43 | 123,065 | -0.05(-0.40%) |
Mar 15, 2022 | 11.50 | 11.62 | 11.48 | 11.48 | 67,172 | -0.05(-0.47%) |
Mar 14, 2022 | 11.49 | 11.59 | 11.44 | 11.53 | 129,960 | +0.05(+0.40%) |
Mar 11, 2022 | 11.54 | 11.54 | 11.43 | 11.49 | 101,684 | +0.05(+0.47%) |
Mar 10, 2022 | 11.48 | 11.55 | 11.37 | 11.43 | 130,846 | -0.09(-0.80%) |
Mar 09, 2022 | 11.55 | 11.60 | 11.49 | 11.53 | 100,638 | +0.07(+0.61%) |
Mar 08, 2022 | 11.46 | 11.57 | 11.45 | 11.46 | 101,763 | +0.00(+0.00%) |
Mar 07, 2022 | 11.63 | 11.63 | 11.45 | 11.46 | 175,067 | -0.21(-1.79%) |
Mar 04, 2022 | 11.70 | 11.75 | 11.54 | 11.66 | 147,859 | -0.14(-1.18%) |
Mar 03, 2022 | 11.76 | 11.93 | 11.66 | 11.80 | 105,639 | -0.08(-0.65%) |
Mar 02, 2022 | 11.93 | 11.97 | 11.87 | 11.88 | 81,321 | -0.05(-0.39%) |