Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.12 | 11.29 | 11.03 | 11.25 | 2,833,801 | +0.02(+0.16%) |
May 27, 2022 | 11.11 | 11.23 | 11.08 | 11.23 | 1,628,035 | +0.12(+1.08%) |
May 26, 2022 | 11.04 | 11.18 | 11.03 | 11.11 | 2,278,731 | +0.19(+1.70%) |
May 25, 2022 | 10.70 | 10.99 | 10.66 | 10.92 | 2,243,615 | +0.19(+1.72%) |
May 24, 2022 | 10.76 | 10.79 | 10.52 | 10.74 | 1,819,353 | -0.06(-0.60%) |
May 23, 2022 | 10.78 | 10.96 | 10.68 | 10.80 | 2,678,279 | +0.25(+2.37%) |
May 20, 2022 | 10.60 | 10.69 | 10.32 | 10.55 | 2,105,602 | +0.02(+0.18%) |
May 19, 2022 | 10.52 | 10.67 | 10.45 | 10.54 | 2,046,052 | -0.11(-1.04%) |
May 18, 2022 | 10.80 | 10.90 | 10.62 | 10.65 | 2,463,991 | -0.27(-2.46%) |
May 17, 2022 | 10.78 | 10.93 | 10.68 | 10.91 | 3,540,684 | +0.37(+3.51%) |
May 16, 2022 | 10.60 | 10.67 | 10.43 | 10.54 | 2,136,961 | -0.06(-0.52%) |
May 13, 2022 | 10.59 | 10.71 | 10.50 | 10.60 | 2,799,258 | +0.13(+1.24%) |
May 12, 2022 | 10.51 | 10.55 | 10.23 | 10.47 | 3,950,306 | -0.06(-0.53%) |
May 11, 2022 | 10.77 | 10.91 | 10.51 | 10.53 | 2,756,311 | -0.19(-1.81%) |
May 10, 2022 | 10.78 | 10.93 | 10.47 | 10.72 | 3,685,528 | +0.00(+0.00%) |
May 09, 2022 | 10.82 | 10.90 | 10.67 | 10.72 | 2,954,610 | -0.23(-2.11%) |
May 06, 2022 | 11.07 | 11.11 | 10.85 | 10.95 | 2,946,831 | -0.17(-1.50%) |
May 05, 2022 | 11.18 | 11.21 | 10.94 | 11.12 | 2,677,863 | -0.21(-1.88%) |
May 04, 2022 | 11.00 | 11.33 | 10.94 | 11.33 | 2,566,175 | +0.31(+2.86%) |
May 03, 2022 | 10.88 | 11.08 | 10.79 | 11.02 | 2,332,493 | +0.20(+1.88%) |
May 02, 2022 | 10.74 | 10.89 | 10.59 | 10.81 | 2,922,052 | +0.15(+1.39%) |
Apr 29, 2022 | 10.98 | 11.06 | 10.64 | 10.66 | 2,499,480 | -0.38(-3.44%) |
Apr 28, 2022 | 11.04 | 11.12 | 10.89 | 11.04 | 2,083,371 | +0.09(+0.85%) |
Apr 27, 2022 | 10.91 | 11.03 | 10.83 | 10.95 | 2,646,798 | +0.05(+0.42%) |
Apr 26, 2022 | 10.98 | 11.14 | 10.90 | 10.91 | 2,102,823 | -0.28(-2.48%) |
Apr 25, 2022 | 11.11 | 11.21 | 10.83 | 11.18 | 2,343,831 | -0.01(-0.08%) |
Apr 22, 2022 | 11.59 | 11.62 | 11.18 | 11.19 | 2,140,122 | -0.39(-3.36%) |
Apr 21, 2022 | 11.72 | 11.82 | 11.54 | 11.58 | 2,662,799 | -0.04(-0.32%) |
Apr 20, 2022 | 11.57 | 11.72 | 11.54 | 11.62 | 2,887,150 | +0.11(+0.97%) |
Apr 19, 2022 | 11.45 | 11.59 | 11.38 | 11.51 | 4,389,750 | +0.09(+0.81%) |
Apr 18, 2022 | 11.21 | 11.44 | 11.16 | 11.41 | 4,036,457 | +0.20(+1.82%) |
Apr 14, 2022 | 11.27 | 11.34 | 11.18 | 11.21 | 3,810,115 | -0.07(-0.66%) |
Apr 13, 2022 | 10.93 | 11.30 | 10.86 | 11.29 | 3,187,884 | +0.28(+2.52%) |
Apr 12, 2022 | 11.10 | 11.23 | 10.93 | 11.01 | 2,739,955 | -0.08(-0.75%) |
Apr 11, 2022 | 11.04 | 11.28 | 11.03 | 11.09 | 2,692,067 | +0.05(+0.42%) |
Apr 08, 2022 | 11.08 | 11.17 | 10.99 | 11.04 | 2,537,110 | +0.04(+0.34%) |
Apr 07, 2022 | 11.16 | 11.19 | 10.88 | 11.01 | 2,766,667 | -0.13(-1.16%) |
Apr 06, 2022 | 11.27 | 11.33 | 11.12 | 11.14 | 2,939,884 | -0.19(-1.63%) |
Apr 05, 2022 | 11.38 | 11.51 | 11.32 | 11.32 | 3,228,299 | -0.07(-0.65%) |
Apr 04, 2022 | 11.52 | 11.56 | 11.25 | 11.40 | 3,223,949 | -0.19(-1.68%) |
Apr 01, 2022 | 11.67 | 11.77 | 11.46 | 11.59 | 3,419,459 | +0.06(+0.56%) |
Mar 31, 2022 | 11.80 | 11.93 | 11.52 | 11.53 | 2,722,384 | -0.31(-2.66%) |
Mar 30, 2022 | 12.12 | 12.16 | 11.71 | 11.84 | 3,147,169 | -0.29(-2.37%) |
Mar 29, 2022 | 12.04 | 12.15 | 12.00 | 12.13 | 3,175,703 | +0.19(+1.63%) |
Mar 28, 2022 | 11.99 | 11.99 | 11.68 | 11.93 | 2,151,782 | -0.04(-0.31%) |
Mar 25, 2022 | 11.80 | 12.00 | 11.80 | 11.97 | 1,870,170 | +0.18(+1.49%) |
Mar 24, 2022 | 11.87 | 11.87 | 11.70 | 11.79 | 1,945,883 | +0.09(+0.79%) |
Mar 23, 2022 | 12.03 | 12.03 | 11.65 | 11.70 | 2,116,065 | -0.40(-3.29%) |
Mar 22, 2022 | 12.08 | 12.15 | 11.97 | 12.10 | 2,986,544 | +0.21(+1.79%) |
Mar 21, 2022 | 12.03 | 12.09 | 11.77 | 11.89 | 2,944,376 | +0.00(+0.00%) |
Mar 18, 2022 | 11.87 | 11.94 | 11.53 | 11.89 | 6,962,474 | -0.02(-0.16%) |
Mar 17, 2022 | 12.04 | 12.10 | 11.83 | 11.91 | 3,455,580 | -0.31(-2.58%) |
Mar 16, 2022 | 11.98 | 12.28 | 11.98 | 12.22 | 3,041,718 | +0.35(+2.96%) |
Mar 15, 2022 | 11.96 | 12.08 | 11.70 | 11.87 | 2,793,922 | -0.03(-0.23%) |
Mar 14, 2022 | 12.02 | 12.11 | 11.83 | 11.90 | 2,351,569 | +0.10(+0.86%) |
Mar 11, 2022 | 11.89 | 12.06 | 11.79 | 11.79 | 3,551,572 | +0.03(+0.24%) |
Mar 10, 2022 | 11.71 | 11.88 | 11.61 | 11.77 | 2,131,453 | -0.03(-0.24%) |
Mar 09, 2022 | 11.82 | 11.93 | 11.71 | 11.79 | 2,498,831 | +0.33(+2.91%) |
Mar 08, 2022 | 11.48 | 11.70 | 11.29 | 11.46 | 3,642,751 | +0.21(+1.89%) |
Mar 07, 2022 | 11.65 | 11.72 | 11.24 | 11.25 | 4,228,918 | -0.46(-3.95%) |
Mar 04, 2022 | 11.81 | 11.92 | 11.56 | 11.71 | 3,240,609 | -0.41(-3.36%) |
Mar 03, 2022 | 12.14 | 12.22 | 12.04 | 12.12 | 2,371,057 | +0.00(+0.00%) |
Mar 02, 2022 | 11.85 | 12.17 | 11.81 | 12.12 | 3,799,394 | +0.42(+3.61%) |