Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.64 | 12.94 | 12.56 | 12.79 | 215,554 | +0.54(+4.41%) |
May 27, 2022 | 12.25 | 12.30 | 12.19 | 12.25 | 53,756 | +0.64(+5.51%) |
May 26, 2022 | 12.20 | 12.20 | 11.18 | 11.61 | 177,839 | -0.17(-1.43%) |
May 25, 2022 | 11.44 | 11.80 | 11.44 | 11.78 | 211,061 | -0.03(-0.26%) |
May 24, 2022 | 11.81 | 11.86 | 11.66 | 11.81 | 156,472 | -0.16(-1.34%) |
May 23, 2022 | 11.73 | 12.03 | 11.72 | 11.97 | 114,624 | +0.29(+2.44%) |
May 20, 2022 | 11.79 | 11.79 | 11.52 | 11.69 | 66,722 | -0.42(-3.51%) |
May 19, 2022 | 11.93 | 12.23 | 11.85 | 12.11 | 62,910 | +0.22(+1.85%) |
May 18, 2022 | 11.95 | 12.25 | 11.88 | 11.89 | 64,176 | -0.49(-3.96%) |
May 17, 2022 | 12.37 | 12.40 | 12.23 | 12.38 | 100,252 | +0.25(+2.02%) |
May 16, 2022 | 12.10 | 12.18 | 11.98 | 12.13 | 125,953 | -0.25(-1.98%) |
May 13, 2022 | 12.35 | 12.56 | 12.30 | 12.38 | 80,729 | +0.34(+2.82%) |
May 12, 2022 | 11.86 | 12.23 | 11.85 | 12.04 | 111,739 | -0.01(-0.08%) |
May 11, 2022 | 12.29 | 12.36 | 12.05 | 12.05 | 143,010 | +0.39(+3.31%) |
May 10, 2022 | 11.71 | 11.87 | 11.58 | 11.66 | 175,926 | +0.16(+1.43%) |
May 09, 2022 | 11.58 | 11.61 | 11.36 | 11.50 | 173,191 | -0.28(-2.38%) |
May 06, 2022 | 11.73 | 11.91 | 11.70 | 11.78 | 340,223 | -0.22(-1.83%) |
May 05, 2022 | 12.24 | 12.24 | 11.91 | 12.00 | 181,154 | -0.65(-5.14%) |
May 04, 2022 | 12.46 | 12.68 | 12.29 | 12.65 | 105,569 | -0.02(-0.16%) |
May 03, 2022 | 12.58 | 12.88 | 12.54 | 12.67 | 136,291 | -0.08(-0.63%) |
May 02, 2022 | 12.78 | 12.89 | 12.54 | 12.75 | 125,876 | -0.07(-0.55%) |
Apr 29, 2022 | 13.14 | 13.16 | 12.82 | 12.82 | 102,360 | -0.06(-0.47%) |
Apr 28, 2022 | 12.72 | 12.99 | 12.65 | 12.88 | 80,431 | +0.19(+1.50%) |
Apr 27, 2022 | 12.62 | 12.82 | 12.55 | 12.69 | 110,979 | +0.20(+1.60%) |
Apr 26, 2022 | 12.80 | 12.89 | 12.43 | 12.49 | 134,880 | -0.37(-2.88%) |
Apr 25, 2022 | 12.91 | 12.91 | 12.68 | 12.86 | 71,925 | -0.35(-2.65%) |
Apr 22, 2022 | 13.35 | 13.54 | 13.21 | 13.21 | 45,670 | -0.38(-2.76%) |
Apr 21, 2022 | 13.91 | 13.95 | 13.54 | 13.59 | 53,962 | -0.18(-1.34%) |
Apr 20, 2022 | 13.76 | 13.80 | 13.71 | 13.77 | 38,171 | +0.27(+2.00%) |
Apr 19, 2022 | 13.30 | 13.54 | 13.28 | 13.50 | 113,437 | +0.19(+1.43%) |
Apr 18, 2022 | 13.56 | 13.56 | 13.09 | 13.31 | 46,122 | -0.01(-0.08%) |
Apr 14, 2022 | 13.34 | 13.46 | 13.28 | 13.32 | 53,265 | +0.22(+1.68%) |
Apr 13, 2022 | 12.88 | 13.15 | 12.86 | 13.10 | 135,622 | -0.12(-0.91%) |
Apr 12, 2022 | 13.30 | 13.40 | 13.19 | 13.22 | 157,193 | +0.11(+0.80%) |
Apr 11, 2022 | 13.05 | 13.26 | 13.04 | 13.12 | 56,604 | -0.21(-1.61%) |
Apr 08, 2022 | 13.35 | 13.55 | 13.31 | 13.33 | 62,667 | -0.17(-1.26%) |
Apr 07, 2022 | 13.53 | 13.55 | 13.38 | 13.50 | 104,928 | -0.05(-0.37%) |
Apr 06, 2022 | 13.47 | 13.65 | 13.40 | 13.55 | 201,160 | -0.52(-3.70%) |
Apr 05, 2022 | 14.24 | 14.26 | 14.02 | 14.07 | 64,450 | -0.21(-1.47%) |
Apr 04, 2022 | 14.20 | 14.38 | 14.11 | 14.28 | 36,871 | +0.09(+0.63%) |
Apr 01, 2022 | 14.15 | 14.20 | 14.05 | 14.19 | 54,589 | +0.07(+0.50%) |
Mar 31, 2022 | 14.43 | 14.47 | 14.12 | 14.12 | 87,238 | -0.40(-2.75%) |
Mar 30, 2022 | 14.56 | 14.78 | 14.51 | 14.52 | 37,728 | -0.12(-0.82%) |
Mar 29, 2022 | 14.72 | 14.75 | 14.42 | 14.64 | 104,855 | +0.82(+5.90%) |
Mar 28, 2022 | 13.85 | 13.88 | 13.71 | 13.82 | 102,752 | +0.29(+2.10%) |
Mar 25, 2022 | 13.60 | 13.63 | 13.39 | 13.54 | 44,690 | -0.01(-0.07%) |
Mar 24, 2022 | 13.50 | 13.68 | 13.38 | 13.55 | 38,869 | +0.04(+0.30%) |
Mar 23, 2022 | 13.57 | 13.60 | 13.47 | 13.51 | 47,032 | -0.54(-3.84%) |
Mar 22, 2022 | 14.05 | 14.21 | 13.92 | 14.05 | 103,221 | +0.14(+1.01%) |
Mar 21, 2022 | 14.02 | 14.02 | 13.76 | 13.91 | 47,069 | -0.19(-1.35%) |
Mar 18, 2022 | 13.68 | 14.11 | 13.68 | 14.10 | 40,814 | +0.40(+2.92%) |
Mar 17, 2022 | 13.78 | 13.92 | 13.65 | 13.70 | 54,184 | +0.15(+1.11%) |
Mar 16, 2022 | 13.27 | 13.57 | 13.27 | 13.55 | 60,492 | +1.00(+7.97%) |
Mar 15, 2022 | 12.55 | 12.65 | 12.35 | 12.55 | 157,929 | -0.11(-0.87%) |
Mar 14, 2022 | 12.85 | 12.94 | 12.64 | 12.66 | 86,785 | -0.20(-1.56%) |
Mar 11, 2022 | 13.06 | 13.07 | 12.86 | 12.86 | 63,772 | -0.39(-2.94%) |
Mar 10, 2022 | 13.20 | 13.28 | 13.03 | 13.25 | 158,581 | -0.54(-3.92%) |
Mar 09, 2022 | 13.59 | 13.79 | 13.45 | 13.79 | 210,697 | +1.18(+9.36%) |
Mar 08, 2022 | 12.46 | 12.86 | 12.32 | 12.61 | 385,974 | +0.08(+0.64%) |
Mar 07, 2022 | 12.84 | 12.92 | 12.52 | 12.53 | 132,122 | -0.60(-4.57%) |
Mar 04, 2022 | 13.13 | 13.31 | 12.92 | 13.13 | 79,171 | -0.99(-7.01%) |
Mar 03, 2022 | 14.48 | 14.48 | 13.97 | 14.12 | 108,569 | -0.08(-0.56%) |
Mar 02, 2022 | 14.13 | 14.26 | 14.00 | 14.20 | 79,336 | +0.08(+0.57%) |