Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.38 | 11.41 | 11.13 | 11.27 | 7,482,964 | -0.11(-0.97%) |
May 27, 2022 | 11.21 | 11.38 | 11.10 | 11.38 | 2,128,994 | +0.19(+1.70%) |
May 26, 2022 | 11.10 | 11.26 | 11.06 | 11.19 | 2,008,103 | +0.12(+1.08%) |
May 25, 2022 | 11.05 | 11.15 | 10.89 | 11.07 | 2,346,687 | +0.00(+0.00%) |
May 24, 2022 | 11.39 | 11.42 | 11.03 | 11.07 | 2,542,549 | -0.30(-2.64%) |
May 23, 2022 | 11.53 | 11.60 | 11.29 | 11.37 | 2,340,313 | -0.02(-0.18%) |
May 20, 2022 | 11.49 | 11.55 | 11.22 | 11.39 | 1,474,517 | -0.07(-0.61%) |
May 19, 2022 | 11.30 | 11.52 | 11.21 | 11.46 | 1,783,955 | +0.05(+0.44%) |
May 18, 2022 | 11.62 | 11.67 | 11.19 | 11.41 | 4,243,116 | -0.24(-2.06%) |
May 17, 2022 | 11.64 | 11.75 | 11.56 | 11.65 | 2,200,181 | +0.13(+1.13%) |
May 16, 2022 | 11.25 | 11.70 | 11.00 | 11.52 | 1,245,366 | -0.07(-0.60%) |
May 13, 2022 | 11.78 | 11.82 | 11.51 | 11.59 | 1,734,849 | -0.14(-1.19%) |
May 12, 2022 | 11.41 | 11.73 | 11.32 | 11.73 | 2,682,029 | +0.33(+2.89%) |
May 11, 2022 | 11.35 | 11.83 | 11.23 | 11.40 | 3,075,480 | +0.04(+0.35%) |
May 10, 2022 | 12.09 | 12.16 | 11.36 | 11.36 | 4,100,809 | -0.52(-4.38%) |
May 09, 2022 | 12.03 | 12.29 | 11.86 | 11.88 | 2,618,493 | -0.15(-1.25%) |
May 06, 2022 | 12.18 | 12.19 | 11.71 | 12.03 | 2,565,906 | -0.21(-1.72%) |
May 05, 2022 | 12.20 | 12.46 | 12.06 | 12.24 | 1,654,983 | -0.16(-1.29%) |
May 04, 2022 | 12.20 | 12.42 | 12.01 | 12.40 | 2,280,449 | +0.25(+2.06%) |
May 03, 2022 | 12.09 | 12.22 | 11.92 | 12.15 | 1,625,382 | +0.04(+0.33%) |
May 02, 2022 | 11.89 | 12.15 | 11.89 | 12.11 | 2,159,411 | +0.11(+0.92%) |
Apr 29, 2022 | 11.89 | 12.03 | 11.75 | 12.00 | 2,102,254 | +0.11(+0.93%) |
Apr 28, 2022 | 12.02 | 12.02 | 11.51 | 11.89 | 2,178,371 | +0.00(+0.00%) |
Apr 27, 2022 | 11.86 | 12.00 | 11.77 | 11.89 | 1,834,625 | +0.07(+0.59%) |
Apr 26, 2022 | 12.09 | 12.18 | 11.80 | 11.82 | 2,144,677 | -0.36(-2.96%) |
Apr 25, 2022 | 12.10 | 12.24 | 11.93 | 12.18 | 2,089,720 | +0.00(+0.00%) |
Apr 22, 2022 | 11.98 | 12.31 | 11.96 | 12.18 | 3,335,787 | +0.40(+3.40%) |
Apr 21, 2022 | 12.12 | 12.13 | 11.74 | 11.78 | 1,676,958 | -0.25(-2.08%) |
Apr 20, 2022 | 11.65 | 12.10 | 11.65 | 12.03 | 1,554,693 | +0.01(+0.08%) |
Apr 19, 2022 | 11.88 | 12.07 | 11.72 | 12.02 | 1,753,163 | +0.16(+1.35%) |
Apr 18, 2022 | 12.27 | 12.33 | 11.82 | 11.86 | 1,750,298 | -0.46(-3.73%) |
Apr 14, 2022 | 12.22 | 12.37 | 12.14 | 12.32 | 2,092,188 | +0.04(+0.33%) |
Apr 13, 2022 | 12.06 | 12.34 | 12.06 | 12.28 | 1,543,723 | +0.20(+1.66%) |
Apr 12, 2022 | 12.34 | 12.45 | 12.06 | 12.08 | 2,227,144 | -0.19(-1.55%) |
Apr 11, 2022 | 12.55 | 12.67 | 12.22 | 12.27 | 3,403,185 | -0.34(-2.70%) |
Apr 08, 2022 | 12.71 | 12.90 | 12.59 | 12.61 | 1,632,073 | -0.11(-0.86%) |
Apr 07, 2022 | 12.45 | 12.79 | 12.40 | 12.72 | 4,382,852 | +0.28(+2.25%) |
Apr 06, 2022 | 12.42 | 12.68 | 12.34 | 12.44 | 1,689,851 | -0.03(-0.24%) |
Apr 05, 2022 | 12.59 | 12.84 | 12.43 | 12.47 | 1,958,677 | -0.18(-1.42%) |
Apr 04, 2022 | 12.52 | 12.82 | 12.50 | 12.65 | 2,395,883 | +0.11(+0.88%) |
Apr 01, 2022 | 12.68 | 12.68 | 12.41 | 12.54 | 1,466,296 | -0.04(-0.32%) |
Mar 31, 2022 | 12.71 | 12.87 | 12.51 | 12.58 | 2,011,832 | -0.08(-0.63%) |
Mar 30, 2022 | 12.89 | 12.95 | 12.63 | 12.66 | 1,991,688 | -0.22(-1.71%) |
Mar 29, 2022 | 12.80 | 12.93 | 12.69 | 12.88 | 2,218,469 | +0.14(+1.10%) |
Mar 28, 2022 | 12.40 | 12.76 | 12.33 | 12.74 | 2,400,363 | +0.30(+2.41%) |
Mar 25, 2022 | 12.72 | 12.81 | 12.40 | 12.44 | 1,797,500 | -0.32(-2.51%) |
Mar 24, 2022 | 12.56 | 12.86 | 12.46 | 12.76 | 1,760,213 | +0.24(+1.92%) |
Mar 23, 2022 | 12.49 | 12.67 | 12.47 | 12.52 | 2,198,489 | -0.02(-0.16%) |
Mar 22, 2022 | 12.30 | 12.56 | 12.26 | 12.54 | 2,726,618 | +0.20(+1.62%) |
Mar 21, 2022 | 12.49 | 12.56 | 12.25 | 12.34 | 2,611,390 | -0.15(-1.20%) |
Mar 18, 2022 | 12.61 | 12.67 | 12.43 | 12.49 | 4,779,888 | -0.08(-0.64%) |
Mar 17, 2022 | 12.22 | 12.62 | 12.10 | 12.57 | 3,276,068 | +0.27(+2.20%) |
Mar 16, 2022 | 12.00 | 12.31 | 11.79 | 12.30 | 3,391,561 | +0.37(+3.10%) |
Mar 15, 2022 | 11.71 | 11.94 | 11.64 | 11.93 | 2,212,543 | +0.29(+2.49%) |
Mar 14, 2022 | 11.72 | 11.79 | 11.52 | 11.64 | 2,075,743 | -0.03(-0.26%) |
Mar 11, 2022 | 11.75 | 11.99 | 11.64 | 11.67 | 2,394,512 | -0.06(-0.51%) |
Mar 10, 2022 | 11.42 | 11.73 | 11.37 | 11.73 | 1,863,274 | +0.26(+2.27%) |
Mar 09, 2022 | 11.46 | 11.54 | 11.28 | 11.47 | 1,734,383 | +0.10(+0.88%) |
Mar 08, 2022 | 11.50 | 11.70 | 11.31 | 11.37 | 2,612,494 | -0.14(-1.22%) |
Mar 07, 2022 | 11.18 | 11.56 | 11.15 | 11.51 | 2,711,206 | +0.30(+2.68%) |
Mar 04, 2022 | 10.94 | 11.38 | 10.94 | 11.21 | 2,466,409 | +0.16(+1.45%) |
Mar 03, 2022 | 10.93 | 11.17 | 10.82 | 11.05 | 2,070,329 | +0.14(+1.28%) |
Mar 02, 2022 | 10.76 | 11.05 | 10.65 | 10.91 | 2,643,340 | +0.22(+2.06%) |