Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.32 | 12.32 | 12.20 | 12.28 | 56,450 | -0.04(-0.32%) |
May 27, 2022 | 12.18 | 12.33 | 12.17 | 12.32 | 89,825 | +0.17(+1.42%) |
May 26, 2022 | 12.00 | 12.21 | 12.00 | 12.15 | 86,385 | +0.21(+1.77%) |
May 25, 2022 | 11.89 | 12.02 | 11.85 | 11.93 | 245,433 | +0.02(+0.13%) |
May 24, 2022 | 11.86 | 11.93 | 11.65 | 11.92 | 78,988 | +0.04(+0.33%) |
May 23, 2022 | 11.76 | 11.95 | 11.75 | 11.88 | 524,662 | +0.19(+1.61%) |
May 20, 2022 | 11.85 | 11.86 | 11.51 | 11.69 | 102,627 | -0.05(-0.47%) |
May 19, 2022 | 11.79 | 11.91 | 11.74 | 11.75 | 100,943 | -0.12(-0.99%) |
May 18, 2022 | 12.14 | 12.14 | 11.84 | 11.86 | 162,184 | -0.34(-2.82%) |
May 17, 2022 | 12.18 | 12.21 | 12.09 | 12.21 | 164,384 | +0.12(+0.97%) |
May 16, 2022 | 12.06 | 12.19 | 12.01 | 12.09 | 401,400 | +0.03(+0.26%) |
May 13, 2022 | 11.84 | 12.10 | 11.82 | 12.06 | 111,652 | +0.33(+2.80%) |
May 12, 2022 | 11.78 | 11.80 | 11.50 | 11.73 | 198,946 | -0.11(-0.92%) |
May 11, 2022 | 11.97 | 12.11 | 11.83 | 11.84 | 102,344 | -0.13(-1.11%) |
May 10, 2022 | 12.06 | 12.24 | 11.78 | 11.97 | 215,152 | +0.00(+0.00%) |
May 09, 2022 | 12.20 | 12.22 | 11.90 | 11.97 | 167,789 | -0.38(-3.10%) |
May 06, 2022 | 12.29 | 12.46 | 12.21 | 12.36 | 100,212 | -0.02(-0.19%) |
May 05, 2022 | 12.49 | 12.54 | 12.26 | 12.38 | 161,889 | -0.25(-1.98%) |
May 04, 2022 | 12.44 | 12.63 | 12.29 | 12.63 | 245,179 | +0.22(+1.77%) |
May 03, 2022 | 12.02 | 12.42 | 12.02 | 12.41 | 180,897 | +0.45(+3.73%) |
May 02, 2022 | 11.93 | 12.05 | 11.75 | 11.97 | 159,715 | +0.03(+0.26%) |
Apr 29, 2022 | 12.28 | 12.29 | 11.91 | 11.93 | 94,609 | -0.33(-2.68%) |
Apr 28, 2022 | 12.01 | 12.28 | 11.93 | 12.26 | 133,600 | +0.34(+2.82%) |
Apr 27, 2022 | 11.87 | 12.04 | 11.86 | 11.93 | 105,721 | +0.09(+0.79%) |
Apr 26, 2022 | 12.21 | 12.21 | 11.83 | 11.83 | 187,984 | -0.37(-3.01%) |
Apr 25, 2022 | 12.13 | 12.20 | 11.90 | 12.20 | 191,153 | +0.02(+0.13%) |
Apr 22, 2022 | 12.44 | 12.44 | 12.15 | 12.18 | 135,453 | -0.26(-2.08%) |
Apr 21, 2022 | 12.60 | 12.68 | 12.42 | 12.44 | 113,948 | -0.10(-0.81%) |
Apr 20, 2022 | 12.36 | 12.59 | 12.36 | 12.54 | 126,262 | +0.24(+1.97%) |
Apr 19, 2022 | 12.67 | 12.67 | 12.28 | 12.30 | 215,139 | -0.34(-2.66%) |
Apr 18, 2022 | 12.69 | 12.75 | 12.59 | 12.64 | 431,477 | -0.08(-0.62%) |
Apr 14, 2022 | 12.76 | 12.83 | 12.68 | 12.72 | 107,465 | -0.01(-0.06%) |
Apr 13, 2022 | 12.62 | 12.73 | 12.58 | 12.72 | 71,064 | +0.15(+1.18%) |
Apr 12, 2022 | 12.55 | 12.69 | 12.54 | 12.58 | 179,951 | +0.05(+0.37%) |
Apr 11, 2022 | 12.51 | 12.68 | 12.48 | 12.53 | 342,607 | -0.01(-0.06%) |
Apr 08, 2022 | 12.47 | 12.62 | 12.37 | 12.54 | 246,684 | +0.07(+0.56%) |
Apr 07, 2022 | 12.69 | 12.73 | 12.36 | 12.47 | 216,519 | -0.23(-1.79%) |
Apr 06, 2022 | 12.83 | 12.84 | 12.65 | 12.69 | 178,256 | -0.20(-1.58%) |
Apr 05, 2022 | 13.14 | 13.23 | 12.87 | 12.90 | 213,810 | -0.24(-1.85%) |
Apr 04, 2022 | 13.19 | 13.19 | 12.91 | 13.14 | 283,026 | -0.03(-0.24%) |
Apr 01, 2022 | 13.11 | 13.17 | 13.01 | 13.17 | 96,278 | +0.11(+0.84%) |
Mar 31, 2022 | 13.11 | 13.18 | 13.06 | 13.06 | 86,921 | -0.04(-0.29%) |
Mar 30, 2022 | 13.25 | 13.25 | 13.08 | 13.10 | 626,992 | -0.18(-1.38%) |
Mar 29, 2022 | 13.11 | 13.28 | 13.11 | 13.28 | 1,340,957 | +0.24(+1.88%) |
Mar 28, 2022 | 13.06 | 13.06 | 12.95 | 13.04 | 1,550,609 | +0.02(+0.12%) |
Mar 25, 2022 | 12.90 | 13.02 | 12.90 | 13.02 | 99,873 | +0.15(+1.13%) |
Mar 24, 2022 | 12.83 | 12.89 | 12.76 | 12.88 | 99,061 | +0.07(+0.54%) |
Mar 23, 2022 | 12.89 | 12.94 | 12.81 | 12.81 | 85,683 | -0.11(-0.89%) |
Mar 22, 2022 | 12.81 | 12.97 | 12.81 | 12.92 | 61,910 | +0.16(+1.26%) |
Mar 21, 2022 | 12.92 | 12.94 | 12.72 | 12.76 | 83,058 | -0.13(-1.01%) |
Mar 18, 2022 | 12.76 | 12.89 | 12.74 | 12.89 | 81,624 | +0.08(+0.66%) |
Mar 17, 2022 | 12.72 | 12.84 | 12.72 | 12.81 | 76,387 | +0.02(+0.12%) |
Mar 16, 2022 | 12.76 | 12.83 | 12.54 | 12.79 | 110,681 | +0.14(+1.09%) |
Mar 15, 2022 | 12.58 | 12.69 | 12.56 | 12.66 | 185,415 | +0.09(+0.73%) |
Mar 14, 2022 | 12.70 | 12.77 | 12.47 | 12.56 | 113,943 | -0.13(-1.02%) |
Mar 11, 2022 | 12.76 | 12.81 | 12.63 | 12.69 | 47,909 | -0.05(-0.42%) |
Mar 10, 2022 | 12.60 | 12.75 | 12.51 | 12.75 | 88,162 | +0.02(+0.18%) |
Mar 09, 2022 | 12.82 | 12.92 | 12.70 | 12.72 | 108,505 | +0.07(+0.54%) |
Mar 08, 2022 | 12.41 | 12.80 | 12.41 | 12.66 | 182,734 | +0.23(+1.85%) |
Mar 07, 2022 | 12.56 | 12.64 | 12.42 | 12.43 | 103,273 | -0.19(-1.51%) |
Mar 04, 2022 | 12.57 | 12.62 | 12.46 | 12.62 | 81,503 | -0.07(-0.54%) |
Mar 03, 2022 | 12.75 | 12.75 | 12.58 | 12.69 | 111,508 | -0.05(-0.36%) |
Mar 02, 2022 | 12.55 | 12.75 | 12.50 | 12.73 | 89,860 | +0.24(+1.90%) |