Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 385 | +0.02(+0.17%) |
May 27, 2022 | 11.69 | 11.77 | 11.65 | 11.73 | 7,249 | +0.08(+0.69%) |
May 26, 2022 | 11.66 | 11.66 | 11.65 | 11.65 | 599 | +0.00(+0.00%) |
May 25, 2022 | 11.70 | 11.70 | 11.56 | 11.65 | 1,253 | +0.05(+0.43%) |
May 24, 2022 | 11.58 | 11.69 | 11.55 | 11.60 | 1,541 | -0.01(-0.09%) |
May 23, 2022 | 11.69 | 11.70 | 11.61 | 11.61 | 16,041 | +0.01(+0.09%) |
May 20, 2022 | 11.66 | 11.68 | 11.60 | 11.60 | 2,940 | -0.05(-0.43%) |
May 18, 2022 | 11.65 | 50 | +0.02(+0.13%) | |||
May 17, 2022 | 11.51 | 11.63 | 11.51 | 11.63 | 6,011 | +0.12(+1.00%) |
May 16, 2022 | 11.60 | 11.65 | 11.52 | 11.52 | 27,843 | -0.13(-1.12%) |
May 12, 2022 | 11.65 | 0 | -0.01(-0.09%) | |||
May 11, 2022 | 11.65 | 11.74 | 11.55 | 11.66 | 14,404 | +0.16(+1.42%) |
May 10, 2022 | 11.67 | 11.67 | 11.48 | 11.50 | 21,176 | +0.10(+0.85%) |
May 09, 2022 | 11.47 | 11.59 | 11.40 | 11.40 | 2,641 | -0.15(-1.30%) |
May 06, 2022 | 11.63 | 11.68 | 11.53 | 11.55 | 2,036 | -0.06(-0.52%) |
May 05, 2022 | 11.57 | 11.68 | 11.52 | 11.61 | 1,937 | +0.00(+0.04%) |
May 04, 2022 | 11.66 | 11.66 | 11.61 | 11.61 | 752 | +0.12(+1.00%) |
May 03, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 239 | -0.08(-0.69%) |
May 02, 2022 | 11.71 | 11.73 | 11.47 | 11.57 | 2,036 | +0.14(+1.22%) |
Apr 29, 2022 | 11.43 | 11.43 | 11.40 | 11.43 | 1,852 | +0.00(+0.00%) |
Apr 28, 2022 | 11.43 | 11.43 | 11.38 | 11.43 | 1,753 | +0.03(+0.26%) |
Apr 27, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 914 | +0.00(+0.00%) |
Apr 26, 2022 | 11.43 | 11.55 | 11.40 | 11.40 | 3,568 | -0.05(-0.44%) |
Apr 25, 2022 | 11.56 | 11.56 | 11.42 | 11.45 | 2,525 | -0.01(-0.12%) |
Apr 22, 2022 | 11.50 | 11.50 | 11.46 | 11.46 | 313 | -0.04(-0.32%) |
Apr 21, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 705 | -0.23(-1.96%) |
Apr 20, 2022 | 11.70 | 11.74 | 11.70 | 11.73 | 1,858 | +0.13(+1.12%) |
Apr 19, 2022 | 11.60 | 11.60 | 11.58 | 11.60 | 5,692 | +0.00(+0.00%) |
Apr 18, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 2,287 | +0.17(+1.51%) |
Apr 13, 2022 | 11.43 | 107 | -0.17(-1.49%) | |||
Apr 11, 2022 | 11.60 | 0 | -0.10(-0.89%) | |||
Apr 08, 2022 | 11.45 | 11.70 | 11.40 | 11.70 | 1,277 | +0.02(+0.17%) |
Apr 05, 2022 | 11.69 | 61 | -0.10(-0.89%) | |||
Apr 04, 2022 | 11.99 | 12.00 | 11.75 | 11.79 | 2,645 | -0.03(-0.25%) |
Apr 01, 2022 | 11.97 | 11.99 | 11.82 | 11.82 | 792 | +0.00(+0.00%) |
Mar 31, 2022 | 11.95 | 11.97 | 11.81 | 11.82 | 1,467 | -0.11(-0.92%) |
Mar 30, 2022 | 11.78 | 11.99 | 11.75 | 11.93 | 10,371 | +0.15(+1.27%) |
Mar 29, 2022 | 11.87 | 11.91 | 11.78 | 11.78 | 1,336 | +0.03(+0.25%) |
Mar 28, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 1,931 | -0.19(-1.59%) |
Mar 24, 2022 | 11.94 | 60 | +0.01(+0.08%) | |||
Mar 18, 2022 | 11.93 | 92 | +0.89(+8.11%) | |||
Mar 17, 2022 | 11.40 | 11.40 | 11.00 | 11.04 | 3,265 | -0.22(-2.00%) |
Mar 16, 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 288 | +0.21(+1.90%) |
Mar 15, 2022 | 10.90 | 11.05 | 10.90 | 11.05 | 24,562 | +0.15(+1.38%) |
Mar 14, 2022 | 11.00 | 11.22 | 10.90 | 10.90 | 12,994 | -0.10(-0.91%) |
Mar 11, 2022 | 11.10 | 11.40 | 10.95 | 11.00 | 9,376 | -0.12(-1.08%) |
Mar 10, 2022 | 11.38 | 11.38 | 11.00 | 11.12 | 5,082 | +0.22(+2.02%) |
Mar 09, 2022 | 11.57 | 11.57 | 10.90 | 10.90 | 13,858 | -0.82(-7.00%) |
Mar 07, 2022 | 11.72 | 6 | +0.01(+0.09%) | |||
Mar 04, 2022 | 11.89 | 12.07 | 11.71 | 11.71 | 3,444 | -0.05(-0.43%) |
Mar 02, 2022 | 11.76 | 30 | +0.05(+0.43%) |