Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.04 | 12.06 | 11.85 | 12.04 | 51,957 | +0.01(+0.06%) |
May 27, 2022 | 12.07 | 12.11 | 11.95 | 12.03 | 51,238 | +0.18(+1.53%) |
May 26, 2022 | 11.85 | 11.96 | 11.78 | 11.85 | 39,243 | +0.05(+0.47%) |
May 25, 2022 | 11.29 | 11.92 | 11.25 | 11.79 | 66,789 | +0.53(+4.75%) |
May 24, 2022 | 10.93 | 11.36 | 10.93 | 11.26 | 132,053 | +0.19(+1.71%) |
May 23, 2022 | 10.82 | 11.33 | 10.74 | 11.07 | 158,180 | +0.53(+5.08%) |
May 20, 2022 | 10.11 | 10.54 | 9.911 | 10.53 | 197,479 | +0.27(+2.60%) |
May 19, 2022 | 10.17 | 10.40 | 9.946 | 10.27 | 121,377 | +0.15(+1.50%) |
May 18, 2022 | 10.11 | 10.38 | 10.05 | 10.11 | 127,210 | +0.01(+0.08%) |
May 17, 2022 | 10.61 | 10.87 | 10.01 | 10.11 | 156,894 | -0.40(-3.83%) |
May 16, 2022 | 11.10 | 11.15 | 10.34 | 10.51 | 139,225 | -0.27(-2.54%) |
May 13, 2022 | 10.27 | 11.14 | 9.578 | 10.78 | 710,622 | -0.41(-3.67%) |
May 12, 2022 | 11.12 | 11.32 | 10.96 | 11.19 | 34,536 | +0.15(+1.38%) |
May 11, 2022 | 11.41 | 11.56 | 11.00 | 11.04 | 41,959 | -0.25(-2.22%) |
May 10, 2022 | 11.46 | 11.46 | 11.00 | 11.29 | 57,573 | -0.13(-1.13%) |
May 09, 2022 | 11.94 | 11.96 | 11.31 | 11.42 | 39,720 | -0.53(-4.45%) |
May 06, 2022 | 12.23 | 12.27 | 11.79 | 11.95 | 28,947 | -0.20(-1.63%) |
May 05, 2022 | 12.73 | 12.73 | 11.98 | 12.15 | 59,840 | -0.50(-3.97%) |
May 04, 2022 | 12.31 | 12.69 | 12.31 | 12.65 | 64,990 | +0.25(+2.02%) |
May 03, 2022 | 12.16 | 12.41 | 12.09 | 12.40 | 18,560 | +0.33(+2.77%) |
May 02, 2022 | 12.21 | 12.23 | 11.94 | 12.07 | 55,981 | -0.22(-1.79%) |
Apr 29, 2022 | 12.30 | 12.32 | 12.20 | 12.29 | 39,611 | +0.08(+0.69%) |
Apr 28, 2022 | 11.82 | 12.20 | 11.63 | 12.20 | 24,980 | +0.50(+4.29%) |
Apr 27, 2022 | 11.92 | 11.93 | 11.63 | 11.70 | 34,067 | -0.14(-1.16%) |
Apr 26, 2022 | 12.07 | 12.15 | 11.79 | 11.84 | 45,879 | -0.31(-2.57%) |
Apr 25, 2022 | 12.13 | 12.52 | 11.88 | 12.15 | 52,442 | +0.04(+0.31%) |
Apr 22, 2022 | 12.47 | 12.50 | 12.01 | 12.11 | 44,759 | -0.20(-1.61%) |
Apr 21, 2022 | 12.34 | 12.49 | 12.24 | 12.31 | 37,620 | +0.07(+0.56%) |
Apr 20, 2022 | 12.24 | 12.32 | 12.01 | 12.24 | 37,293 | +0.06(+0.50%) |
Apr 19, 2022 | 12.56 | 12.74 | 12.04 | 12.18 | 69,649 | -0.40(-3.14%) |
Apr 18, 2022 | 12.58 | 12.72 | 12.57 | 12.58 | 25,328 | +0.02(+0.12%) |
Apr 14, 2022 | 12.81 | 12.93 | 12.54 | 12.56 | 36,960 | -0.19(-1.49%) |
Apr 13, 2022 | 12.53 | 12.80 | 12.53 | 12.75 | 32,745 | +0.22(+1.76%) |
Apr 12, 2022 | 12.83 | 12.87 | 12.43 | 12.53 | 49,924 | -0.23(-1.79%) |
Apr 11, 2022 | 12.75 | 12.85 | 12.64 | 12.76 | 43,555 | +0.05(+0.36%) |
Apr 08, 2022 | 12.58 | 12.98 | 12.58 | 12.71 | 49,710 | +0.08(+0.60%) |
Apr 07, 2022 | 12.70 | 12.86 | 12.52 | 12.64 | 70,969 | +0.07(+0.54%) |
Apr 06, 2022 | 12.58 | 12.67 | 12.45 | 12.57 | 45,536 | -0.02(-0.12%) |
Apr 05, 2022 | 12.74 | 12.98 | 12.57 | 12.58 | 39,090 | -0.19(-1.49%) |
Apr 04, 2022 | 12.77 | 13.00 | 12.70 | 12.77 | 50,024 | -0.04(-0.30%) |
Apr 01, 2022 | 12.42 | 12.89 | 12.42 | 12.81 | 110,428 | +0.33(+2.68%) |
Mar 31, 2022 | 12.38 | 12.58 | 12.36 | 12.48 | 63,195 | +0.17(+1.36%) |
Mar 30, 2022 | 12.54 | 12.68 | 12.20 | 12.31 | 74,688 | -0.21(-1.70%) |
Mar 29, 2022 | 12.37 | 12.55 | 12.27 | 12.52 | 80,601 | +0.19(+1.54%) |
Mar 28, 2022 | 12.11 | 12.35 | 12.10 | 12.33 | 43,084 | +0.08(+0.62%) |
Mar 25, 2022 | 12.03 | 12.42 | 11.89 | 12.26 | 66,212 | +0.17(+1.38%) |
Mar 24, 2022 | 12.09 | 12.20 | 11.96 | 12.09 | 31,278 | +0.06(+0.51%) |
Mar 23, 2022 | 12.19 | 12.32 | 12.01 | 12.03 | 47,086 | -0.26(-2.10%) |
Mar 22, 2022 | 12.23 | 12.51 | 12.22 | 12.29 | 126,144 | -0.05(-0.43%) |
Mar 21, 2022 | 12.11 | 12.46 | 11.94 | 12.34 | 163,069 | +0.33(+2.72%) |
Mar 18, 2022 | 12.21 | 12.39 | 12.01 | 12.01 | 530,436 | -0.11(-0.91%) |
Mar 17, 2022 | 12.18 | 12.27 | 12.07 | 12.12 | 273,430 | -0.06(-0.49%) |
Mar 16, 2022 | 11.46 | 12.29 | 11.46 | 12.18 | 292,842 | +1.57(+14.84%) |
Mar 15, 2022 | 10.65 | 10.76 | 10.46 | 10.61 | 87,271 | -0.11(-1.03%) |
Mar 14, 2022 | 11.13 | 11.13 | 10.57 | 10.72 | 87,660 | -0.33(-2.95%) |
Mar 11, 2022 | 11.28 | 11.28 | 10.98 | 11.05 | 53,893 | -0.14(-1.26%) |
Mar 10, 2022 | 11.37 | 11.37 | 11.10 | 11.19 | 50,870 | -0.26(-2.26%) |
Mar 09, 2022 | 11.36 | 11.52 | 11.26 | 11.44 | 60,492 | +0.21(+1.91%) |
Mar 08, 2022 | 11.27 | 11.61 | 11.12 | 11.23 | 55,545 | -0.10(-0.85%) |
Mar 07, 2022 | 12.12 | 12.13 | 11.10 | 11.33 | 160,615 | -0.70(-5.84%) |
Mar 04, 2022 | 12.04 | 12.12 | 11.94 | 12.03 | 52,248 | -0.11(-0.91%) |
Mar 03, 2022 | 12.09 | 12.22 | 11.98 | 12.14 | 70,403 | +0.09(+0.74%) |
Mar 02, 2022 | 11.71 | 12.10 | 11.71 | 12.05 | 41,646 | +0.27(+2.32%) |