Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.37 | 12.39 | 12.07 | 12.08 | 53,385 | -0.28(-2.26%) |
May 27, 2022 | 12.13 | 12.36 | 12.13 | 12.35 | 48,136 | +0.32(+2.68%) |
May 26, 2022 | 11.84 | 12.15 | 11.75 | 12.03 | 110,517 | +0.31(+2.68%) |
May 25, 2022 | 11.56 | 11.75 | 11.53 | 11.72 | 55,567 | +0.15(+1.32%) |
May 24, 2022 | 11.46 | 11.59 | 11.30 | 11.57 | 48,797 | +0.14(+1.26%) |
May 23, 2022 | 11.47 | 11.48 | 11.35 | 11.42 | 74,671 | +0.09(+0.82%) |
May 20, 2022 | 11.35 | 11.41 | 11.18 | 11.33 | 87,873 | +0.03(+0.30%) |
May 19, 2022 | 11.29 | 11.46 | 11.25 | 11.30 | 80,588 | -0.09(-0.82%) |
May 18, 2022 | 11.74 | 11.79 | 11.37 | 11.39 | 115,500 | -0.47(-4.00%) |
May 17, 2022 | 11.76 | 11.86 | 11.64 | 11.86 | 60,560 | +0.14(+1.16%) |
May 16, 2022 | 11.78 | 11.97 | 11.56 | 11.73 | 72,891 | -0.05(-0.43%) |
May 13, 2022 | 11.75 | 11.91 | 11.69 | 11.78 | 93,099 | +0.03(+0.22%) |
May 12, 2022 | 12.05 | 12.09 | 11.68 | 11.75 | 62,228 | -0.38(-3.14%) |
May 11, 2022 | 12.08 | 12.45 | 12.07 | 12.13 | 27,403 | +0.02(+0.14%) |
May 10, 2022 | 12.58 | 12.59 | 12.09 | 12.12 | 73,713 | -0.45(-3.57%) |
May 09, 2022 | 12.68 | 12.79 | 12.52 | 12.57 | 79,624 | -0.26(-2.04%) |
May 06, 2022 | 13.21 | 13.21 | 12.58 | 12.83 | 117,094 | +0.24(+1.94%) |
May 05, 2022 | 12.82 | 12.84 | 12.50 | 12.58 | 50,231 | -0.28(-2.16%) |
May 04, 2022 | 12.68 | 12.97 | 12.60 | 12.86 | 41,489 | +0.13(+1.06%) |
May 03, 2022 | 12.67 | 12.84 | 12.56 | 12.73 | 44,042 | +0.15(+1.21%) |
May 02, 2022 | 12.81 | 12.86 | 12.50 | 12.58 | 70,562 | -0.24(-1.84%) |
Apr 29, 2022 | 13.21 | 13.32 | 12.79 | 12.81 | 86,968 | -0.39(-2.94%) |
Apr 28, 2022 | 13.26 | 13.27 | 13.06 | 13.20 | 50,608 | -0.03(-0.19%) |
Apr 27, 2022 | 13.25 | 13.76 | 13.19 | 13.22 | 62,805 | -0.06(-0.44%) |
Apr 26, 2022 | 13.19 | 13.48 | 13.16 | 13.28 | 70,715 | +0.09(+0.70%) |
Apr 25, 2022 | 13.32 | 13.72 | 13.16 | 13.19 | 19,022 | -0.19(-1.45%) |
Apr 22, 2022 | 13.68 | 13.82 | 13.35 | 13.38 | 44,438 | -0.34(-2.46%) |
Apr 21, 2022 | 13.75 | 13.97 | 13.68 | 13.72 | 62,915 | +0.01(+0.06%) |
Apr 20, 2022 | 13.49 | 13.80 | 13.49 | 13.71 | 30,066 | +0.25(+1.88%) |
Apr 19, 2022 | 13.15 | 13.49 | 13.15 | 13.46 | 28,074 | +0.24(+1.85%) |
Apr 18, 2022 | 13.12 | 13.33 | 13.09 | 13.22 | 45,084 | +0.09(+0.71%) |
Apr 14, 2022 | 13.22 | 13.30 | 13.06 | 13.12 | 56,545 | -0.13(-0.95%) |
Apr 13, 2022 | 13.23 | 13.38 | 13.19 | 13.25 | 65,090 | +0.01(+0.06%) |
Apr 12, 2022 | 13.25 | 13.32 | 13.18 | 13.24 | 28,280 | -0.02(-0.13%) |
Apr 11, 2022 | 13.25 | 13.32 | 13.19 | 13.26 | 40,906 | -0.07(-0.50%) |
Apr 08, 2022 | 13.16 | 13.35 | 13.16 | 13.32 | 44,360 | +0.15(+1.15%) |
Apr 07, 2022 | 13.18 | 13.36 | 13.12 | 13.17 | 75,833 | -0.06(-0.44%) |
Apr 06, 2022 | 13.04 | 13.27 | 13.04 | 13.23 | 66,026 | +0.08(+0.64%) |
Apr 05, 2022 | 13.04 | 13.22 | 13.04 | 13.15 | 84,636 | +0.03(+0.26%) |
Apr 04, 2022 | 13.16 | 13.17 | 13.01 | 13.12 | 103,201 | +0.00(+0.00%) |
Apr 01, 2022 | 12.91 | 13.14 | 12.91 | 13.12 | 70,886 | +0.14(+1.10%) |
Mar 31, 2022 | 13.01 | 13.15 | 12.96 | 12.97 | 145,093 | +0.03(+0.19%) |
Mar 30, 2022 | 13.01 | 13.01 | 12.87 | 12.95 | 48,206 | -0.08(-0.58%) |
Mar 29, 2022 | 12.74 | 13.03 | 12.74 | 13.02 | 72,842 | +0.37(+2.92%) |
Mar 28, 2022 | 12.43 | 12.67 | 12.43 | 12.65 | 95,843 | +0.13(+1.00%) |
Mar 25, 2022 | 12.44 | 12.58 | 12.41 | 12.53 | 89,939 | +0.10(+0.81%) |
Mar 24, 2022 | 12.45 | 12.49 | 12.38 | 12.43 | 89,040 | -0.03(-0.20%) |
Mar 23, 2022 | 12.49 | 12.55 | 12.41 | 12.45 | 71,601 | -0.08(-0.67%) |
Mar 22, 2022 | 12.58 | 12.70 | 12.53 | 12.54 | 67,730 | -0.04(-0.33%) |
Mar 21, 2022 | 12.77 | 12.87 | 12.55 | 12.58 | 75,550 | -0.21(-1.64%) |
Mar 18, 2022 | 12.79 | 12.99 | 12.79 | 12.79 | 64,237 | +0.01(+0.07%) |
Mar 17, 2022 | 12.56 | 12.82 | 12.53 | 12.78 | 70,458 | +0.16(+1.26%) |
Mar 16, 2022 | 12.58 | 12.74 | 12.46 | 12.62 | 66,145 | +0.19(+1.55%) |
Mar 15, 2022 | 12.49 | 12.65 | 12.43 | 12.43 | 19,336 | +0.03(+0.20%) |
Mar 14, 2022 | 12.52 | 12.65 | 12.39 | 12.40 | 56,392 | -0.24(-1.91%) |
Mar 11, 2022 | 12.59 | 12.79 | 12.54 | 12.64 | 54,321 | +0.07(+0.60%) |
Mar 10, 2022 | 12.56 | 12.60 | 12.48 | 12.57 | 36,336 | -0.11(-0.86%) |
Mar 09, 2022 | 13.03 | 13.03 | 12.63 | 12.68 | 37,838 | +0.17(+1.33%) |
Mar 08, 2022 | 12.51 | 12.66 | 12.34 | 12.51 | 48,098 | -0.09(-0.73%) |
Mar 07, 2022 | 12.99 | 12.99 | 12.53 | 12.60 | 54,287 | -0.28(-2.14%) |
Mar 04, 2022 | 12.78 | 12.88 | 12.69 | 12.88 | 78,352 | +0.06(+0.46%) |
Mar 03, 2022 | 12.87 | 12.94 | 12.71 | 12.82 | 24,283 | +0.02(+0.20%) |
Mar 02, 2022 | 12.90 | 13.07 | 12.71 | 12.79 | 40,366 | -0.14(-1.10%) |