Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.15 | 11.24 | 11.10 | 11.11 | 297,599 | -0.12(-1.05%) |
May 27, 2022 | 11.05 | 11.22 | 11.05 | 11.22 | 303,027 | +0.13(+1.13%) |
May 26, 2022 | 11.15 | 11.19 | 11.05 | 11.10 | 271,802 | +0.07(+0.64%) |
May 25, 2022 | 10.86 | 11.14 | 10.86 | 11.03 | 268,574 | +0.21(+1.95%) |
May 24, 2022 | 10.92 | 10.95 | 10.71 | 10.82 | 188,557 | -0.10(-0.93%) |
May 23, 2022 | 10.78 | 11.01 | 10.78 | 10.92 | 230,472 | +0.18(+1.68%) |
May 20, 2022 | 11.05 | 11.15 | 10.61 | 10.74 | 327,881 | -0.23(-2.14%) |
May 19, 2022 | 11.18 | 11.23 | 10.94 | 10.97 | 205,920 | -0.20(-1.75%) |
May 18, 2022 | 11.39 | 11.39 | 11.08 | 11.17 | 291,343 | -0.19(-1.65%) |
May 17, 2022 | 11.27 | 11.44 | 11.27 | 11.36 | 205,040 | +0.17(+1.54%) |
May 16, 2022 | 11.04 | 11.20 | 11.02 | 11.18 | 207,649 | +0.19(+1.71%) |
May 13, 2022 | 10.96 | 11.14 | 10.92 | 11.00 | 235,196 | +0.14(+1.30%) |
May 12, 2022 | 11.04 | 11.11 | 10.74 | 10.86 | 402,743 | -0.25(-2.25%) |
May 11, 2022 | 11.22 | 11.31 | 11.08 | 11.11 | 260,062 | -0.13(-1.12%) |
May 10, 2022 | 11.33 | 11.54 | 11.18 | 11.23 | 219,466 | -0.04(-0.35%) |
May 09, 2022 | 11.56 | 11.56 | 11.09 | 11.27 | 408,296 | -0.31(-2.64%) |
May 06, 2022 | 11.51 | 11.69 | 11.39 | 11.58 | 426,208 | +0.19(+1.65%) |
May 05, 2022 | 11.48 | 11.54 | 11.16 | 11.39 | 307,227 | -0.16(-1.36%) |
May 04, 2022 | 11.42 | 11.65 | 11.33 | 11.54 | 503,029 | +0.41(+3.73%) |
May 03, 2022 | 10.89 | 11.17 | 10.82 | 11.13 | 248,261 | +0.29(+2.67%) |
May 02, 2022 | 11.04 | 11.10 | 10.72 | 10.84 | 427,949 | -0.13(-1.14%) |
Apr 29, 2022 | 11.06 | 11.15 | 10.95 | 10.97 | 307,479 | -0.13(-1.13%) |
Apr 28, 2022 | 11.13 | 11.17 | 11.00 | 11.09 | 277,365 | -0.01(-0.07%) |
Apr 27, 2022 | 11.04 | 11.17 | 11.00 | 11.10 | 473,998 | +0.10(+0.92%) |
Apr 26, 2022 | 11.25 | 11.25 | 10.98 | 11.00 | 333,818 | -0.24(-2.16%) |
Apr 25, 2022 | 11.14 | 11.24 | 11.03 | 11.24 | 271,494 | +0.02(+0.21%) |
Apr 22, 2022 | 11.45 | 11.58 | 11.18 | 11.22 | 231,838 | -0.22(-1.92%) |
Apr 21, 2022 | 11.62 | 11.65 | 11.40 | 11.43 | 280,614 | -0.16(-1.42%) |
Apr 20, 2022 | 11.62 | 11.65 | 11.54 | 11.60 | 276,324 | -0.02(-0.14%) |
Apr 19, 2022 | 11.58 | 11.64 | 11.54 | 11.61 | 263,974 | +0.07(+0.61%) |
Apr 18, 2022 | 11.45 | 11.58 | 11.39 | 11.54 | 277,819 | +0.13(+1.17%) |
Apr 14, 2022 | 11.40 | 11.49 | 11.32 | 11.41 | 230,434 | -0.03(-0.27%) |
Apr 13, 2022 | 11.30 | 11.49 | 11.30 | 11.44 | 147,748 | +0.14(+1.25%) |
Apr 12, 2022 | 11.37 | 11.53 | 11.29 | 11.30 | 279,932 | -0.07(-0.62%) |
Apr 11, 2022 | 11.25 | 11.45 | 11.25 | 11.37 | 478,366 | +0.09(+0.83%) |
Apr 08, 2022 | 11.30 | 11.36 | 11.23 | 11.28 | 108,153 | +0.02(+0.14%) |
Apr 07, 2022 | 11.27 | 11.33 | 11.15 | 11.26 | 237,450 | +0.09(+0.84%) |
Apr 06, 2022 | 11.25 | 11.31 | 11.16 | 11.17 | 150,657 | -0.14(-1.24%) |
Apr 05, 2022 | 11.29 | 11.41 | 11.25 | 11.31 | 182,117 | -0.02(-0.21%) |
Apr 04, 2022 | 11.46 | 11.46 | 11.28 | 11.33 | 385,565 | -0.08(-0.69%) |
Apr 01, 2022 | 11.31 | 11.43 | 11.27 | 11.41 | 187,293 | +0.15(+1.32%) |
Mar 31, 2022 | 11.26 | 11.39 | 11.26 | 11.26 | 211,495 | +0.00(+0.00%) |
Mar 30, 2022 | 11.25 | 11.31 | 11.16 | 11.26 | 294,900 | -0.02(-0.14%) |
Mar 29, 2022 | 11.29 | 11.39 | 11.24 | 11.28 | 386,012 | -0.01(-0.07%) |
Mar 28, 2022 | 11.18 | 11.33 | 11.10 | 11.29 | 408,863 | +0.14(+1.30%) |
Mar 25, 2022 | 11.12 | 11.18 | 11.08 | 11.14 | 172,466 | +0.08(+0.76%) |
Mar 24, 2022 | 11.09 | 11.16 | 11.01 | 11.06 | 282,155 | -0.02(-0.21%) |
Mar 23, 2022 | 11.20 | 11.23 | 11.07 | 11.08 | 160,640 | -0.08(-0.68%) |
Mar 22, 2022 | 11.22 | 11.26 | 11.09 | 11.16 | 315,904 | +0.00(+0.00%) |
Mar 21, 2022 | 11.02 | 11.25 | 11.02 | 11.16 | 218,314 | +0.17(+1.52%) |
Mar 18, 2022 | 11.11 | 11.19 | 10.98 | 10.99 | 1,245,070 | -0.16(-1.43%) |
Mar 17, 2022 | 10.89 | 11.17 | 10.84 | 11.15 | 455,679 | +0.26(+2.38%) |
Mar 16, 2022 | 10.97 | 10.97 | 10.78 | 10.89 | 218,919 | -0.05(-0.42%) |
Mar 15, 2022 | 10.89 | 10.99 | 10.83 | 10.94 | 176,459 | +0.06(+0.56%) |
Mar 14, 2022 | 10.97 | 11.06 | 10.81 | 10.87 | 301,871 | -0.05(-0.49%) |
Mar 11, 2022 | 10.91 | 10.99 | 10.83 | 10.93 | 194,172 | +0.00(+0.00%) |
Mar 10, 2022 | 10.72 | 10.95 | 10.72 | 10.93 | 301,718 | +0.12(+1.13%) |
Mar 09, 2022 | 10.79 | 10.85 | 10.67 | 10.81 | 387,468 | +0.11(+1.00%) |
Mar 08, 2022 | 10.65 | 10.79 | 10.56 | 10.70 | 318,727 | +0.04(+0.36%) |
Mar 07, 2022 | 10.75 | 10.85 | 10.65 | 10.66 | 343,911 | -0.17(-1.55%) |
Mar 04, 2022 | 10.83 | 10.93 | 10.75 | 10.83 | 237,866 | +0.00(+0.00%) |
Mar 03, 2022 | 10.88 | 10.97 | 10.43 | 10.83 | 1,002,573 | -0.27(-2.40%) |
Mar 02, 2022 | 10.81 | 11.13 | 10.81 | 11.10 | 400,181 | +0.27(+2.53%) |