Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.09 | 12.09 | 11.83 | 11.93 | 26,694 | -0.11(-0.91%) |
May 27, 2022 | 11.76 | 12.04 | 11.75 | 12.04 | 30,687 | +0.34(+2.91%) |
May 26, 2022 | 11.46 | 11.71 | 11.29 | 11.70 | 84,940 | +0.21(+1.83%) |
May 25, 2022 | 11.41 | 11.65 | 11.36 | 11.49 | 28,934 | +0.05(+0.44%) |
May 24, 2022 | 11.56 | 11.57 | 11.34 | 11.44 | 81,265 | -0.32(-2.72%) |
May 23, 2022 | 11.68 | 11.80 | 11.53 | 11.76 | 39,581 | +0.05(+0.43%) |
May 20, 2022 | 11.83 | 11.83 | 11.41 | 11.71 | 65,592 | +0.05(+0.43%) |
May 19, 2022 | 11.34 | 11.79 | 11.34 | 11.66 | 101,789 | +0.23(+2.01%) |
May 18, 2022 | 11.62 | 11.71 | 11.34 | 11.43 | 52,358 | -0.41(-3.46%) |
May 17, 2022 | 11.78 | 11.86 | 11.62 | 11.84 | 21,524 | +0.30(+2.60%) |
May 16, 2022 | 11.65 | 11.81 | 11.51 | 11.54 | 25,696 | -0.15(-1.28%) |
May 13, 2022 | 11.26 | 11.77 | 11.25 | 11.69 | 28,167 | +0.58(+5.22%) |
May 12, 2022 | 10.79 | 11.18 | 10.74 | 11.11 | 133,888 | +0.20(+1.83%) |
May 11, 2022 | 11.21 | 11.40 | 10.86 | 10.91 | 78,559 | -0.33(-2.94%) |
May 10, 2022 | 11.33 | 11.39 | 10.95 | 11.24 | 47,800 | +0.08(+0.72%) |
May 09, 2022 | 11.59 | 11.59 | 11.04 | 11.16 | 75,160 | -0.62(-5.26%) |
May 06, 2022 | 12.18 | 12.18 | 11.70 | 11.78 | 120,233 | -0.36(-2.97%) |
May 05, 2022 | 12.57 | 12.57 | 12.00 | 12.14 | 45,519 | -0.62(-4.86%) |
May 04, 2022 | 12.51 | 12.76 | 12.21 | 12.76 | 113,179 | +0.17(+1.35%) |
May 03, 2022 | 12.63 | 12.68 | 12.54 | 12.59 | 28,696 | -0.04(-0.32%) |
May 02, 2022 | 12.36 | 12.63 | 12.33 | 12.63 | 47,639 | +0.22(+1.77%) |
Apr 29, 2022 | 12.58 | 12.72 | 12.34 | 12.41 | 144,736 | -0.19(-1.51%) |
Apr 28, 2022 | 12.66 | 12.66 | 12.18 | 12.60 | 119,052 | -0.15(-1.18%) |
Apr 27, 2022 | 12.86 | 13.05 | 12.74 | 12.75 | 333,999 | -0.14(-1.09%) |
Apr 26, 2022 | 13.23 | 13.23 | 12.87 | 12.89 | 62,940 | -0.41(-3.08%) |
Apr 25, 2022 | 13.06 | 13.35 | 13.06 | 13.30 | 50,969 | +0.14(+1.06%) |
Apr 22, 2022 | 13.49 | 13.66 | 13.15 | 13.16 | 60,241 | -0.47(-3.45%) |
Apr 21, 2022 | 14.15 | 14.20 | 13.60 | 13.63 | 22,855 | -0.43(-3.07%) |
Apr 20, 2022 | 14.11 | 14.18 | 13.93 | 14.06 | 20,866 | -0.02(-0.13%) |
Apr 19, 2022 | 13.78 | 14.15 | 13.77 | 14.08 | 14,648 | +0.23(+1.66%) |
Apr 18, 2022 | 14.14 | 14.14 | 13.73 | 13.85 | 45,844 | -0.35(-2.46%) |
Apr 14, 2022 | 14.43 | 14.43 | 14.17 | 14.20 | 20,920 | -0.24(-1.66%) |
Apr 13, 2022 | 14.27 | 14.45 | 14.24 | 14.44 | 22,066 | +0.16(+1.12%) |
Apr 12, 2022 | 14.32 | 14.59 | 14.18 | 14.28 | 34,307 | +0.00(+0.00%) |
Apr 11, 2022 | 14.38 | 14.39 | 14.24 | 14.28 | 87,566 | -0.20(-1.38%) |
Apr 08, 2022 | 14.61 | 14.64 | 14.46 | 14.48 | 29,741 | -0.18(-1.23%) |
Apr 07, 2022 | 14.57 | 14.73 | 14.51 | 14.66 | 14,314 | +0.04(+0.27%) |
Apr 06, 2022 | 14.56 | 14.70 | 14.38 | 14.62 | 72,228 | -0.12(-0.81%) |
Apr 05, 2022 | 14.99 | 15.09 | 14.73 | 14.74 | 60,542 | -0.26(-1.73%) |
Apr 04, 2022 | 14.91 | 15.00 | 14.77 | 15.00 | 45,135 | +0.17(+1.15%) |
Apr 01, 2022 | 14.57 | 14.84 | 14.57 | 14.83 | 28,523 | +0.35(+2.42%) |
Mar 31, 2022 | 14.53 | 14.64 | 14.48 | 14.48 | 117,529 | -0.15(-1.03%) |
Mar 30, 2022 | 14.78 | 14.86 | 14.60 | 14.63 | 22,508 | -0.24(-1.61%) |
Mar 29, 2022 | 14.49 | 14.89 | 14.49 | 14.87 | 100,450 | +0.57(+3.99%) |
Mar 28, 2022 | 14.09 | 14.30 | 13.98 | 14.30 | 59,015 | +0.25(+1.78%) |
Mar 25, 2022 | 14.26 | 14.26 | 13.94 | 14.05 | 18,300 | -0.22(-1.54%) |
Mar 24, 2022 | 14.19 | 14.27 | 13.99 | 14.27 | 31,087 | +0.14(+0.99%) |
Mar 23, 2022 | 14.36 | 14.36 | 14.06 | 14.13 | 37,136 | -0.26(-1.81%) |
Mar 22, 2022 | 14.12 | 14.48 | 14.04 | 14.39 | 43,004 | +0.30(+2.13%) |
Mar 21, 2022 | 14.27 | 14.27 | 14.00 | 14.09 | 26,150 | -0.29(-2.02%) |
Mar 18, 2022 | 14.04 | 14.38 | 14.00 | 14.38 | 42,427 | +0.31(+2.20%) |
Mar 17, 2022 | 13.65 | 14.11 | 13.65 | 14.07 | 29,098 | +0.31(+2.25%) |
Mar 16, 2022 | 13.25 | 13.79 | 13.25 | 13.76 | 72,907 | +0.85(+6.58%) |
Mar 15, 2022 | 12.64 | 12.91 | 12.58 | 12.91 | 28,580 | +0.26(+2.06%) |
Mar 14, 2022 | 12.98 | 13.02 | 12.54 | 12.65 | 138,833 | -0.47(-3.58%) |
Mar 11, 2022 | 13.69 | 13.69 | 13.09 | 13.12 | 62,844 | -0.41(-3.03%) |
Mar 10, 2022 | 13.63 | 13.64 | 13.46 | 13.53 | 58,828 | -0.41(-2.94%) |
Mar 09, 2022 | 13.63 | 13.94 | 13.59 | 13.94 | 21,041 | +0.47(+3.49%) |
Mar 08, 2022 | 13.54 | 13.75 | 13.35 | 13.47 | 30,069 | -0.12(-0.88%) |
Mar 07, 2022 | 13.80 | 13.90 | 13.59 | 13.59 | 263,852 | -0.28(-2.02%) |
Mar 04, 2022 | 14.03 | 14.18 | 13.82 | 13.87 | 247,043 | -0.32(-2.26%) |
Mar 03, 2022 | 14.37 | 14.37 | 14.12 | 14.19 | 82,154 | -0.14(-0.98%) |
Mar 02, 2022 | 14.32 | 14.40 | 14.11 | 14.33 | 56,327 | +0.05(+0.35%) |