Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.64 | 11.64 | 10.97 | 11.18 | 120,219 | -0.48(-4.12%) |
May 27, 2022 | 11.47 | 11.94 | 11.45 | 11.66 | 48,460 | +0.26(+2.28%) |
May 26, 2022 | 11.17 | 11.69 | 10.92 | 11.40 | 93,209 | +0.44(+4.01%) |
May 25, 2022 | 10.64 | 11.29 | 10.64 | 10.96 | 60,029 | +0.20(+1.86%) |
May 24, 2022 | 10.45 | 10.89 | 10.18 | 10.76 | 92,434 | +0.10(+0.94%) |
May 23, 2022 | 10.87 | 11.10 | 10.51 | 10.66 | 170,815 | -0.19(-1.75%) |
May 20, 2022 | 11.06 | 11.37 | 10.36 | 10.85 | 100,918 | -0.25(-2.25%) |
May 19, 2022 | 10.67 | 11.29 | 10.67 | 11.10 | 73,149 | +0.45(+4.23%) |
May 18, 2022 | 10.74 | 10.84 | 10.35 | 10.65 | 124,153 | -0.18(-1.66%) |
May 17, 2022 | 10.47 | 10.94 | 10.11 | 10.83 | 110,861 | +0.70(+6.91%) |
May 16, 2022 | 9.590 | 10.40 | 9.340 | 10.13 | 127,885 | +0.36(+3.68%) |
May 13, 2022 | 9.770 | 10.09 | 9.560 | 9.770 | 90,960 | +0.29(+3.06%) |
May 12, 2022 | 9.230 | 9.920 | 9.060 | 9.480 | 251,264 | +0.00(+0.00%) |
May 11, 2022 | 10.23 | 10.71 | 9.380 | 9.480 | 670,862 | -0.73(-7.15%) |
May 10, 2022 | 10.10 | 10.74 | 9.550 | 10.21 | 480,102 | -0.18(-1.73%) |
May 09, 2022 | 10.88 | 11.01 | 10.28 | 10.39 | 116,977 | -0.69(-6.23%) |
May 06, 2022 | 11.51 | 11.55 | 10.58 | 11.08 | 232,634 | -0.57(-4.89%) |
May 05, 2022 | 11.75 | 12.00 | 11.42 | 11.65 | 68,572 | -0.36(-3.00%) |
May 04, 2022 | 11.89 | 12.04 | 11.42 | 12.01 | 78,137 | +0.01(+0.08%) |
May 03, 2022 | 12.38 | 12.39 | 11.84 | 12.00 | 107,527 | -0.33(-2.68%) |
May 02, 2022 | 11.88 | 12.44 | 11.81 | 12.33 | 190,447 | +0.39(+3.27%) |
Apr 29, 2022 | 12.40 | 12.65 | 11.89 | 11.94 | 85,428 | -0.52(-4.17%) |
Apr 28, 2022 | 12.04 | 12.62 | 11.93 | 12.46 | 293,952 | +0.32(+2.64%) |
Apr 27, 2022 | 12.56 | 13.17 | 11.97 | 12.14 | 348,917 | -0.46(-3.65%) |
Apr 26, 2022 | 12.50 | 12.93 | 12.31 | 12.60 | 218,051 | -0.01(-0.08%) |
Apr 25, 2022 | 11.69 | 12.70 | 11.69 | 12.61 | 206,241 | +0.85(+7.23%) |
Apr 22, 2022 | 11.74 | 11.95 | 11.16 | 11.76 | 190,966 | +0.07(+0.60%) |
Apr 21, 2022 | 11.81 | 12.08 | 11.65 | 11.69 | 223,221 | -0.06(-0.51%) |
Apr 20, 2022 | 12.75 | 12.75 | 11.62 | 11.75 | 86,964 | -0.87(-6.89%) |
Apr 19, 2022 | 12.07 | 12.91 | 12.07 | 12.62 | 135,636 | +0.58(+4.82%) |
Apr 18, 2022 | 12.09 | 12.10 | 11.45 | 12.04 | 92,472 | -0.07(-0.58%) |
Apr 14, 2022 | 12.57 | 12.80 | 11.89 | 12.11 | 139,377 | -0.49(-3.89%) |
Apr 13, 2022 | 12.09 | 12.95 | 12.00 | 12.60 | 225,314 | +0.55(+4.56%) |
Apr 12, 2022 | 11.86 | 12.10 | 11.17 | 12.05 | 488,446 | -0.01(-0.08%) |
Apr 11, 2022 | 11.67 | 12.18 | 11.52 | 12.06 | 169,063 | +0.30(+2.55%) |
Apr 08, 2022 | 11.90 | 12.27 | 11.68 | 11.76 | 135,750 | -0.11(-0.93%) |
Apr 07, 2022 | 12.18 | 12.36 | 11.83 | 11.87 | 293,819 | -0.36(-2.94%) |
Apr 06, 2022 | 12.30 | 12.60 | 11.94 | 12.23 | 171,379 | -0.36(-2.86%) |
Apr 05, 2022 | 12.71 | 12.74 | 12.27 | 12.59 | 114,527 | -0.04(-0.32%) |
Apr 04, 2022 | 12.26 | 13.30 | 12.26 | 12.63 | 106,613 | +0.36(+2.93%) |
Apr 01, 2022 | 12.20 | 12.55 | 12.06 | 12.27 | 217,714 | +0.04(+0.33%) |
Mar 31, 2022 | 12.02 | 12.37 | 11.71 | 12.23 | 181,949 | +0.15(+1.24%) |
Mar 30, 2022 | 13.25 | 13.25 | 12.05 | 12.08 | 180,681 | -1.32(-9.85%) |
Mar 29, 2022 | 11.50 | 13.45 | 11.50 | 13.40 | 776,120 | +2.09(+18.48%) |
Mar 28, 2022 | 11.04 | 11.39 | 10.87 | 11.31 | 610,587 | +0.28(+2.54%) |
Mar 25, 2022 | 11.19 | 11.64 | 10.94 | 11.03 | 196,704 | -0.09(-0.81%) |
Mar 24, 2022 | 11.50 | 11.50 | 10.90 | 11.12 | 262,486 | +0.26(+2.39%) |
Mar 23, 2022 | 11.40 | 11.64 | 10.84 | 10.86 | 144,627 | -0.54(-4.74%) |
Mar 22, 2022 | 11.56 | 11.81 | 11.30 | 11.40 | 128,531 | -0.25(-2.15%) |
Mar 21, 2022 | 11.98 | 11.98 | 11.22 | 11.65 | 120,483 | -0.21(-1.77%) |
Mar 18, 2022 | 12.00 | 12.29 | 11.71 | 11.86 | 136,070 | -0.21(-1.74%) |
Mar 17, 2022 | 12.10 | 12.30 | 11.86 | 12.07 | 149,748 | -0.03(-0.25%) |
Mar 16, 2022 | 11.48 | 12.22 | 11.42 | 12.10 | 330,194 | +0.68(+5.95%) |
Mar 15, 2022 | 11.03 | 11.50 | 10.74 | 11.42 | 187,002 | +0.35(+3.16%) |
Mar 14, 2022 | 11.69 | 11.69 | 10.88 | 11.07 | 419,967 | -0.62(-5.30%) |
Mar 11, 2022 | 12.30 | 12.51 | 11.57 | 11.69 | 222,470 | -0.53(-4.34%) |
Mar 10, 2022 | 12.40 | 12.64 | 11.89 | 12.22 | 147,046 | -0.39(-3.09%) |
Mar 09, 2022 | 12.81 | 12.82 | 12.00 | 12.61 | 309,500 | -0.14(-1.10%) |
Mar 08, 2022 | 11.65 | 12.81 | 11.27 | 12.75 | 445,783 | +1.24(+10.77%) |
Mar 07, 2022 | 12.26 | 12.74 | 11.37 | 11.51 | 184,398 | -0.69(-5.66%) |
Mar 04, 2022 | 12.84 | 13.10 | 12.17 | 12.20 | 202,277 | -0.86(-6.58%) |
Mar 03, 2022 | 13.22 | 13.75 | 12.66 | 13.06 | 201,750 | -0.02(-0.15%) |
Mar 02, 2022 | 13.98 | 13.98 | 13.04 | 13.08 | 230,054 | -1.01(-7.17%) |