Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.75 | 11.80 | 11.69 | 11.76 | 543,007 | +0.02(+0.13%) |
May 27, 2022 | 11.66 | 11.77 | 11.66 | 11.74 | 543,718 | +0.07(+0.60%) |
May 26, 2022 | 11.61 | 11.73 | 11.61 | 11.68 | 548,996 | -0.04(-0.38%) |
May 25, 2022 | 11.71 | 11.79 | 11.67 | 11.72 | 248,636 | +0.00(+0.00%) |
May 24, 2022 | 11.55 | 11.77 | 11.55 | 11.72 | 411,717 | -0.02(-0.17%) |
May 23, 2022 | 11.66 | 11.78 | 11.66 | 11.74 | 378,794 | +0.14(+1.21%) |
May 20, 2022 | 11.56 | 11.61 | 11.49 | 11.60 | 304,699 | +0.15(+1.31%) |
May 19, 2022 | 11.38 | 11.52 | 11.32 | 11.45 | 1,020,535 | -0.04(-0.35%) |
May 18, 2022 | 11.72 | 11.74 | 11.47 | 11.49 | 732,384 | -0.34(-2.87%) |
May 17, 2022 | 11.77 | 11.86 | 11.75 | 11.83 | 344,464 | -0.03(-0.24%) |
May 16, 2022 | 11.72 | 11.90 | 11.69 | 11.86 | 332,311 | +0.13(+1.09%) |
May 13, 2022 | 11.61 | 11.76 | 11.60 | 11.73 | 284,820 | +0.35(+3.08%) |
May 12, 2022 | 11.41 | 11.46 | 11.29 | 11.38 | 401,613 | -0.09(-0.78%) |
May 11, 2022 | 11.50 | 11.65 | 11.45 | 11.47 | 572,262 | -0.15(-1.29%) |
May 10, 2022 | 11.63 | 11.69 | 11.53 | 11.62 | 562,871 | +0.10(+0.87%) |
May 09, 2022 | 11.43 | 11.69 | 11.40 | 11.52 | 562,464 | -0.04(-0.39%) |
May 06, 2022 | 11.46 | 11.64 | 11.46 | 11.56 | 433,032 | -0.35(-2.90%) |
May 05, 2022 | 11.93 | 11.95 | 11.83 | 11.91 | 638,136 | -0.23(-1.89%) |
May 04, 2022 | 11.96 | 12.23 | 11.93 | 12.14 | 291,838 | +0.05(+0.41%) |
May 03, 2022 | 12.14 | 12.17 | 12.05 | 12.09 | 482,444 | +0.02(+0.17%) |
May 02, 2022 | 12.08 | 12.12 | 11.95 | 12.07 | 696,002 | +0.01(+0.08%) |
Apr 29, 2022 | 12.18 | 12.23 | 12.04 | 12.06 | 258,184 | +0.01(+0.07%) |
Apr 28, 2022 | 11.83 | 12.09 | 11.83 | 12.05 | 622,863 | +0.29(+2.48%) |
Apr 27, 2022 | 11.81 | 11.90 | 11.70 | 11.76 | 457,783 | -0.23(-1.92%) |
Apr 26, 2022 | 12.22 | 12.22 | 11.95 | 11.99 | 216,284 | -0.17(-1.40%) |
Apr 25, 2022 | 12.03 | 12.18 | 11.96 | 12.16 | 393,536 | +0.31(+2.62%) |
Apr 22, 2022 | 12.01 | 12.01 | 11.85 | 11.85 | 250,986 | -0.04(-0.34%) |
Apr 21, 2022 | 12.10 | 12.15 | 11.89 | 11.89 | 298,852 | -0.21(-1.74%) |
Apr 20, 2022 | 12.10 | 12.18 | 12.06 | 12.10 | 367,096 | +0.67(+5.86%) |
Apr 19, 2022 | 11.35 | 11.43 | 11.33 | 11.43 | 580,181 | +0.08(+0.70%) |
Apr 18, 2022 | 11.27 | 11.49 | 11.27 | 11.35 | 391,868 | -0.06(-0.53%) |
Apr 14, 2022 | 11.31 | 11.44 | 11.28 | 11.41 | 810,685 | +0.21(+1.88%) |
Apr 13, 2022 | 11.03 | 11.20 | 11.01 | 11.20 | 356,308 | +0.01(+0.09%) |
Apr 12, 2022 | 11.24 | 11.31 | 11.16 | 11.19 | 451,443 | -0.12(-1.06%) |
Apr 11, 2022 | 11.38 | 11.41 | 11.30 | 11.31 | 504,582 | +0.01(+0.09%) |
Apr 08, 2022 | 11.24 | 11.35 | 11.21 | 11.30 | 346,166 | +0.04(+0.36%) |
Apr 07, 2022 | 11.25 | 11.31 | 11.14 | 11.26 | 650,430 | +0.27(+2.46%) |
Apr 06, 2022 | 10.89 | 11.05 | 10.88 | 10.99 | 352,407 | +0.03(+0.27%) |
Apr 05, 2022 | 10.91 | 11.01 | 10.89 | 10.96 | 405,320 | -0.04(-0.36%) |
Apr 04, 2022 | 11.02 | 11.05 | 10.99 | 11.00 | 542,040 | -0.13(-1.17%) |
Apr 01, 2022 | 11.09 | 11.15 | 11.03 | 11.13 | 363,803 | +0.09(+0.82%) |
Mar 31, 2022 | 11.10 | 11.15 | 11.04 | 11.04 | 968,215 | -0.23(-2.04%) |
Mar 30, 2022 | 11.35 | 11.36 | 11.21 | 11.27 | 829,872 | -0.22(-1.91%) |
Mar 29, 2022 | 11.70 | 11.72 | 11.43 | 11.49 | 480,337 | +0.23(+2.04%) |
Mar 28, 2022 | 11.26 | 11.28 | 11.17 | 11.26 | 576,705 | +0.00(+0.00%) |
Mar 25, 2022 | 11.29 | 11.33 | 11.13 | 11.26 | 392,324 | -0.11(-0.97%) |
Mar 24, 2022 | 11.29 | 11.44 | 11.26 | 11.37 | 199,166 | -0.03(-0.22%) |
Mar 23, 2022 | 11.29 | 11.43 | 11.29 | 11.39 | 373,017 | -0.21(-1.77%) |
Mar 22, 2022 | 11.54 | 11.60 | 11.46 | 11.60 | 506,684 | +0.06(+0.52%) |
Mar 21, 2022 | 11.66 | 11.66 | 11.49 | 11.54 | 365,635 | -0.41(-3.43%) |
Mar 18, 2022 | 11.64 | 11.96 | 11.64 | 11.95 | 258,628 | +0.07(+0.59%) |
Mar 17, 2022 | 11.71 | 11.95 | 11.70 | 11.88 | 302,875 | +0.11(+0.93%) |
Mar 16, 2022 | 11.74 | 11.97 | 11.51 | 11.77 | 345,837 | +0.19(+1.64%) |
Mar 15, 2022 | 11.61 | 11.66 | 11.50 | 11.58 | 1,698,349 | +0.00(+0.00%) |
Mar 14, 2022 | 11.61 | 11.80 | 11.56 | 11.58 | 604,324 | +0.48(+4.37%) |
Mar 11, 2022 | 11.38 | 11.42 | 11.09 | 11.10 | 958,159 | -0.08(-0.76%) |
Mar 10, 2022 | 11.15 | 11.29 | 11.07 | 11.18 | 11,627,495 | -0.21(-1.84%) |
Mar 09, 2022 | 11.09 | 11.41 | 11.07 | 11.39 | 1,589,559 | +0.94(+9.00%) |
Mar 08, 2022 | 10.57 | 10.67 | 10.21 | 10.45 | 1,342,044 | +0.02(+0.19%) |
Mar 07, 2022 | 10.69 | 10.69 | 10.35 | 10.43 | 1,429,424 | -0.37(-3.43%) |
Mar 04, 2022 | 10.80 | 10.83 | 10.70 | 10.80 | 2,927,564 | -0.54(-4.76%) |
Mar 03, 2022 | 11.51 | 11.55 | 11.30 | 11.34 | 455,748 | -0.39(-3.34%) |
Mar 02, 2022 | 11.49 | 11.81 | 11.48 | 11.73 | 363,282 | -0.22(-1.83%) |