Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.64 | 12.77 | 12.47 | 12.70 | 524,469 | +0.06(+0.47%) |
May 27, 2022 | 12.54 | 12.65 | 12.47 | 12.64 | 295,589 | +0.14(+1.08%) |
May 26, 2022 | 12.36 | 12.52 | 12.30 | 12.51 | 294,203 | +0.25(+2.00%) |
May 25, 2022 | 12.22 | 12.45 | 12.19 | 12.26 | 281,593 | +0.04(+0.35%) |
May 24, 2022 | 12.13 | 12.30 | 12.03 | 12.22 | 322,289 | +0.09(+0.77%) |
May 23, 2022 | 12.21 | 12.28 | 12.10 | 12.13 | 239,149 | +0.01(+0.07%) |
May 20, 2022 | 12.12 | 12.15 | 11.93 | 12.12 | 290,561 | +0.04(+0.35%) |
May 19, 2022 | 12.14 | 12.24 | 12.05 | 12.08 | 303,709 | -0.12(-0.97%) |
May 18, 2022 | 12.08 | 12.30 | 12.03 | 12.19 | 443,022 | +0.06(+0.49%) |
May 17, 2022 | 11.95 | 12.21 | 11.92 | 12.14 | 479,615 | +0.31(+2.65%) |
May 16, 2022 | 12.02 | 12.09 | 11.76 | 11.82 | 451,956 | -0.19(-1.62%) |
May 13, 2022 | 12.01 | 12.11 | 11.87 | 12.02 | 479,712 | +0.03(+0.21%) |
May 12, 2022 | 11.94 | 12.03 | 11.69 | 11.99 | 605,541 | +0.03(+0.28%) |
May 11, 2022 | 12.01 | 12.23 | 11.89 | 11.96 | 438,550 | +0.05(+0.43%) |
May 10, 2022 | 11.97 | 12.13 | 11.64 | 11.91 | 532,647 | +0.03(+0.21%) |
May 09, 2022 | 11.70 | 11.99 | 11.57 | 11.88 | 792,849 | +0.02(+0.14%) |
May 06, 2022 | 12.48 | 12.48 | 11.80 | 11.87 | 1,281,379 | -0.83(-6.53%) |
May 05, 2022 | 12.95 | 12.95 | 12.59 | 12.69 | 315,366 | -0.34(-2.60%) |
May 04, 2022 | 12.69 | 13.05 | 12.63 | 13.03 | 358,133 | +0.38(+3.01%) |
May 03, 2022 | 12.51 | 12.74 | 12.48 | 12.65 | 371,728 | +0.18(+1.42%) |
May 02, 2022 | 12.73 | 12.98 | 12.33 | 12.47 | 633,606 | -0.20(-1.60%) |
Apr 29, 2022 | 12.75 | 12.84 | 12.52 | 12.68 | 533,456 | -0.14(-1.06%) |
Apr 28, 2022 | 12.81 | 12.89 | 12.69 | 12.81 | 228,296 | +0.08(+0.60%) |
Apr 27, 2022 | 12.82 | 12.95 | 12.70 | 12.74 | 296,255 | -0.09(-0.72%) |
Apr 26, 2022 | 12.96 | 13.07 | 12.74 | 12.83 | 354,525 | -0.22(-1.69%) |
Apr 25, 2022 | 13.04 | 13.06 | 12.77 | 13.05 | 356,077 | -0.02(-0.13%) |
Apr 22, 2022 | 13.29 | 13.40 | 13.05 | 13.07 | 190,955 | -0.24(-1.78%) |
Apr 21, 2022 | 13.49 | 13.52 | 13.26 | 13.30 | 214,713 | -0.08(-0.57%) |
Apr 20, 2022 | 13.31 | 13.60 | 13.31 | 13.38 | 322,556 | +0.05(+0.38%) |
Apr 19, 2022 | 13.09 | 13.38 | 13.06 | 13.33 | 317,111 | +0.31(+2.40%) |
Apr 18, 2022 | 12.98 | 13.11 | 12.95 | 13.02 | 323,571 | +0.03(+0.26%) |
Apr 14, 2022 | 12.97 | 13.07 | 12.89 | 12.98 | 239,487 | -0.01(-0.07%) |
Apr 13, 2022 | 12.91 | 13.02 | 12.82 | 12.99 | 244,485 | +0.08(+0.59%) |
Apr 12, 2022 | 13.05 | 13.28 | 12.84 | 12.91 | 312,239 | -0.14(-1.04%) |
Apr 11, 2022 | 13.13 | 13.28 | 13.03 | 13.05 | 254,294 | -0.10(-0.77%) |
Apr 08, 2022 | 13.47 | 13.56 | 13.13 | 13.15 | 362,412 | -0.25(-1.89%) |
Apr 07, 2022 | 13.72 | 13.74 | 13.40 | 13.40 | 346,375 | -0.31(-2.28%) |
Apr 06, 2022 | 13.84 | 13.95 | 13.68 | 13.72 | 251,462 | -0.13(-0.92%) |
Apr 05, 2022 | 13.94 | 14.07 | 13.84 | 13.84 | 213,001 | -0.09(-0.67%) |
Apr 04, 2022 | 14.16 | 14.16 | 13.88 | 13.94 | 250,886 | -0.16(-1.14%) |
Apr 01, 2022 | 14.15 | 14.21 | 13.98 | 14.10 | 225,628 | +0.06(+0.42%) |
Mar 31, 2022 | 14.24 | 14.30 | 14.04 | 14.04 | 207,291 | -0.19(-1.31%) |
Mar 30, 2022 | 14.45 | 14.48 | 14.17 | 14.22 | 175,512 | -0.20(-1.41%) |
Mar 29, 2022 | 14.39 | 14.58 | 14.29 | 14.43 | 226,636 | +0.14(+0.95%) |
Mar 28, 2022 | 14.38 | 14.44 | 14.13 | 14.29 | 246,866 | -0.02(-0.12%) |
Mar 25, 2022 | 13.95 | 14.33 | 13.92 | 14.31 | 289,939 | +0.43(+3.11%) |
Mar 24, 2022 | 13.97 | 14.04 | 13.85 | 13.88 | 174,225 | -0.03(-0.18%) |
Mar 23, 2022 | 14.17 | 14.25 | 13.89 | 13.90 | 202,112 | -0.23(-1.62%) |
Mar 22, 2022 | 14.08 | 14.28 | 13.95 | 14.13 | 281,787 | +0.16(+1.15%) |
Mar 21, 2022 | 13.95 | 14.10 | 13.87 | 13.97 | 217,171 | +0.04(+0.30%) |
Mar 18, 2022 | 13.89 | 13.95 | 13.68 | 13.93 | 368,289 | +0.04(+0.30%) |
Mar 17, 2022 | 13.98 | 14.04 | 13.83 | 13.89 | 202,019 | -0.16(-1.14%) |
Mar 16, 2022 | 13.93 | 14.09 | 13.90 | 14.05 | 188,392 | +0.16(+1.16%) |
Mar 15, 2022 | 13.91 | 14.03 | 13.78 | 13.89 | 178,944 | -0.01(-0.06%) |
Mar 14, 2022 | 13.94 | 14.15 | 13.85 | 13.89 | 182,227 | +0.02(+0.12%) |
Mar 11, 2022 | 14.03 | 14.15 | 13.86 | 13.88 | 204,354 | -0.11(-0.79%) |
Mar 10, 2022 | 13.98 | 14.01 | 13.87 | 13.99 | 187,841 | -0.08(-0.54%) |
Mar 09, 2022 | 14.15 | 14.24 | 14.05 | 14.06 | 226,683 | +0.10(+0.73%) |
Mar 08, 2022 | 14.24 | 14.26 | 13.95 | 13.96 | 290,158 | -0.19(-1.32%) |
Mar 07, 2022 | 14.33 | 14.44 | 14.12 | 14.15 | 262,817 | -0.18(-1.23%) |
Mar 04, 2022 | 14.32 | 14.34 | 14.10 | 14.32 | 287,221 | -0.12(-0.81%) |
Mar 03, 2022 | 14.29 | 14.47 | 14.23 | 14.44 | 226,522 | +0.18(+1.28%) |
Mar 02, 2022 | 14.01 | 14.32 | 14.01 | 14.26 | 244,220 | +0.32(+2.33%) |