Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.50 | 12.88 | 12.50 | 12.75 | 365,329 | +0.25(+1.99%) |
May 27, 2022 | 12.53 | 12.59 | 12.43 | 12.50 | 236,530 | +0.02(+0.17%) |
May 26, 2022 | 12.46 | 12.61 | 12.46 | 12.48 | 190,460 | +0.04(+0.29%) |
May 25, 2022 | 12.43 | 12.57 | 12.34 | 12.44 | 178,986 | +0.00(+0.00%) |
May 24, 2022 | 12.31 | 12.46 | 12.07 | 12.44 | 214,443 | +0.14(+1.16%) |
May 23, 2022 | 12.26 | 12.51 | 12.16 | 12.30 | 115,395 | +0.16(+1.35%) |
May 20, 2022 | 12.34 | 12.40 | 11.99 | 12.14 | 135,637 | -0.16(-1.27%) |
May 19, 2022 | 12.32 | 12.43 | 12.20 | 12.29 | 126,578 | -0.04(-0.35%) |
May 18, 2022 | 12.72 | 12.82 | 12.20 | 12.33 | 182,267 | -0.21(-1.70%) |
May 17, 2022 | 12.29 | 12.66 | 12.17 | 12.55 | 194,163 | +0.51(+4.19%) |
May 16, 2022 | 12.56 | 12.76 | 11.96 | 12.04 | 350,996 | -0.64(-5.05%) |
May 13, 2022 | 12.35 | 12.96 | 12.20 | 12.68 | 644,245 | +0.56(+4.64%) |
May 12, 2022 | 11.64 | 12.16 | 11.64 | 12.12 | 485,033 | +0.31(+2.65%) |
May 11, 2022 | 10.95 | 12.02 | 10.95 | 11.81 | 490,221 | +0.98(+9.07%) |
May 10, 2022 | 11.13 | 11.37 | 10.60 | 10.83 | 455,853 | +0.06(+0.60%) |
May 09, 2022 | 11.22 | 11.24 | 10.74 | 10.76 | 251,260 | -0.48(-4.30%) |
May 06, 2022 | 11.37 | 11.50 | 11.20 | 11.25 | 141,752 | -0.14(-1.25%) |
May 05, 2022 | 11.76 | 11.85 | 11.28 | 11.39 | 141,261 | -0.38(-3.20%) |
May 04, 2022 | 11.45 | 11.87 | 11.38 | 11.77 | 215,443 | +0.31(+2.73%) |
May 03, 2022 | 11.31 | 11.53 | 11.30 | 11.45 | 131,138 | +0.16(+1.45%) |
May 02, 2022 | 11.35 | 11.53 | 11.18 | 11.29 | 169,538 | -0.10(-0.87%) |
Apr 29, 2022 | 11.79 | 11.81 | 11.38 | 11.39 | 158,308 | -0.40(-3.38%) |
Apr 28, 2022 | 11.45 | 11.82 | 11.42 | 11.79 | 129,588 | +0.33(+2.86%) |
Apr 27, 2022 | 11.36 | 11.59 | 11.35 | 11.46 | 214,373 | -0.02(-0.19%) |
Apr 26, 2022 | 11.95 | 11.95 | 11.46 | 11.48 | 138,495 | -0.51(-4.21%) |
Apr 25, 2022 | 12.02 | 12.07 | 11.78 | 11.99 | 303,086 | -0.10(-0.82%) |
Apr 22, 2022 | 12.23 | 12.36 | 12.01 | 12.09 | 246,019 | -0.14(-1.11%) |
Apr 21, 2022 | 12.64 | 12.88 | 12.16 | 12.22 | 263,641 | -0.36(-2.83%) |
Apr 20, 2022 | 12.70 | 12.82 | 12.53 | 12.58 | 185,125 | -0.11(-0.90%) |
Apr 19, 2022 | 12.79 | 12.97 | 12.69 | 12.69 | 187,619 | -0.15(-1.16%) |
Apr 18, 2022 | 12.88 | 13.26 | 12.77 | 12.84 | 358,189 | -0.04(-0.28%) |
Apr 14, 2022 | 12.93 | 12.98 | 12.82 | 12.88 | 105,577 | -0.02(-0.17%) |
Apr 13, 2022 | 12.88 | 13.12 | 12.88 | 12.90 | 122,376 | -0.01(-0.11%) |
Apr 12, 2022 | 13.02 | 13.02 | 12.80 | 12.91 | 134,470 | +0.11(+0.83%) |
Apr 11, 2022 | 13.02 | 13.33 | 12.73 | 12.80 | 128,235 | -0.14(-1.10%) |
Apr 08, 2022 | 12.95 | 13.14 | 12.82 | 12.95 | 152,897 | +0.03(+0.22%) |
Apr 07, 2022 | 12.91 | 13.02 | 12.78 | 12.92 | 170,024 | +0.02(+0.17%) |
Apr 06, 2022 | 13.37 | 13.37 | 12.88 | 12.90 | 381,058 | -0.50(-3.72%) |
Apr 05, 2022 | 13.73 | 13.81 | 13.34 | 13.39 | 211,935 | -0.33(-2.44%) |
Apr 04, 2022 | 13.81 | 13.94 | 13.62 | 13.73 | 273,836 | -0.08(-0.57%) |
Apr 01, 2022 | 13.62 | 13.84 | 13.53 | 13.81 | 180,999 | +0.21(+1.52%) |
Mar 31, 2022 | 13.66 | 13.86 | 13.59 | 13.60 | 131,044 | -0.06(-0.42%) |
Mar 30, 2022 | 14.30 | 14.30 | 13.59 | 13.66 | 331,943 | -0.68(-4.71%) |
Mar 29, 2022 | 14.26 | 14.36 | 14.06 | 14.33 | 280,452 | +0.12(+0.83%) |
Mar 28, 2022 | 13.99 | 14.23 | 13.98 | 14.22 | 281,478 | +0.28(+1.99%) |
Mar 25, 2022 | 13.93 | 14.01 | 13.72 | 13.94 | 181,157 | +0.17(+1.21%) |
Mar 24, 2022 | 13.67 | 13.91 | 13.59 | 13.77 | 205,085 | +0.10(+0.76%) |
Mar 23, 2022 | 13.71 | 13.90 | 13.43 | 13.67 | 305,979 | -0.03(-0.20%) |
Mar 22, 2022 | 13.18 | 13.71 | 13.18 | 13.70 | 330,474 | +0.55(+4.16%) |
Mar 21, 2022 | 13.33 | 13.50 | 13.09 | 13.15 | 322,270 | -0.01(-0.05%) |
Mar 18, 2022 | 13.43 | 13.55 | 13.09 | 13.16 | 940,790 | -0.28(-2.11%) |
Mar 17, 2022 | 13.68 | 13.68 | 13.37 | 13.44 | 260,606 | -0.10(-0.77%) |
Mar 16, 2022 | 13.54 | 13.66 | 13.37 | 13.54 | 185,753 | +0.10(+0.77%) |
Mar 15, 2022 | 13.36 | 13.50 | 13.23 | 13.44 | 122,650 | +0.08(+0.57%) |
Mar 14, 2022 | 13.59 | 13.69 | 13.27 | 13.36 | 152,744 | -0.03(-0.21%) |
Mar 11, 2022 | 13.43 | 13.71 | 13.25 | 13.39 | 187,323 | -0.03(-0.21%) |
Mar 10, 2022 | 13.74 | 13.76 | 13.20 | 13.42 | 203,027 | +0.03(+0.21%) |
Mar 09, 2022 | 13.63 | 13.70 | 13.38 | 13.39 | 74,347 | -0.06(-0.46%) |
Mar 08, 2022 | 13.28 | 13.65 | 13.23 | 13.45 | 112,197 | +0.15(+1.09%) |
Mar 07, 2022 | 13.55 | 13.55 | 13.16 | 13.31 | 146,726 | -0.20(-1.49%) |
Mar 04, 2022 | 13.52 | 13.54 | 13.27 | 13.51 | 122,272 | -0.10(-0.76%) |
Mar 03, 2022 | 13.65 | 13.83 | 13.37 | 13.61 | 153,687 | +0.03(+0.20%) |
Mar 02, 2022 | 13.75 | 13.91 | 13.50 | 13.59 | 119,017 | -0.08(-0.56%) |