Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.67 | 11.76 | 11.11 | 11.20 | 1,166 | -0.56(-4.76%) |
May 27, 2022 | 11.95 | 11.95 | 11.39 | 11.76 | 2,285 | +0.19(+1.61%) |
May 26, 2022 | 11.39 | 11.73 | 11.20 | 11.57 | 3,961 | +0.37(+3.33%) |
May 25, 2022 | 11.01 | 11.20 | 11.01 | 11.20 | 1,420 | +0.19(+1.70%) |
May 24, 2022 | 11.11 | 11.20 | 10.73 | 11.01 | 3,382 | -0.19(-1.67%) |
May 23, 2022 | 11.29 | 11.76 | 11.11 | 11.20 | 2,645 | +0.00(+0.00%) |
May 20, 2022 | 11.76 | 11.81 | 11.11 | 11.20 | 1,340 | -0.47(-4.00%) |
May 19, 2022 | 11.57 | 12.13 | 11.11 | 11.67 | 2,560 | +0.56(+5.04%) |
May 18, 2022 | 11.11 | 11.67 | 11.11 | 11.11 | 1,015 | -0.47(-4.03%) |
May 17, 2022 | 11.29 | 11.57 | 11.11 | 11.57 | 1,898 | +0.47(+4.20%) |
May 16, 2022 | 11.01 | 11.48 | 10.27 | 11.11 | 4,565 | +0.00(+0.00%) |
May 13, 2022 | 11.29 | 11.57 | 11.11 | 11.11 | 4,247 | -0.19(-1.65%) |
May 12, 2022 | 10.83 | 11.29 | 10.83 | 11.29 | 9,313 | +0.28(+2.54%) |
May 11, 2022 | 11.20 | 11.29 | 10.91 | 11.01 | 1,796 | -0.19(-1.67%) |
May 10, 2022 | 11.67 | 11.67 | 10.83 | 11.20 | 28,755 | -0.28(-2.44%) |
May 09, 2022 | 11.48 | 11.67 | 11.39 | 11.48 | 7,466 | +0.00(+0.00%) |
May 06, 2022 | 11.67 | 11.76 | 11.32 | 11.48 | 10,495 | -0.19(-1.60%) |
May 05, 2022 | 11.95 | 12.04 | 11.57 | 11.67 | 2,297 | -0.23(-1.96%) |
May 04, 2022 | 12.13 | 12.13 | 11.90 | 11.90 | 1,629 | -0.23(-1.92%) |
May 03, 2022 | 11.85 | 12.60 | 11.85 | 12.13 | 2,099 | +0.19(+1.56%) |
May 02, 2022 | 12.41 | 12.41 | 11.85 | 11.95 | 4,021 | +0.00(+0.00%) |
Apr 29, 2022 | 11.85 | 11.95 | 11.67 | 11.95 | 4,786 | +0.00(+0.00%) |
Apr 28, 2022 | 12.04 | 12.41 | 11.85 | 11.95 | 9,752 | -0.09(-0.77%) |
Apr 27, 2022 | 11.95 | 12.13 | 11.85 | 12.04 | 12,906 | +0.09(+0.78%) |
Apr 26, 2022 | 11.85 | 12.41 | 11.85 | 11.95 | 16,128 | +0.00(+0.00%) |
Apr 25, 2022 | 11.85 | 12.23 | 11.85 | 11.95 | 3,946 | +0.00(+0.00%) |
Apr 22, 2022 | 12.04 | 12.04 | 11.95 | 11.95 | 2,856 | -0.09(-0.77%) |
Apr 21, 2022 | 12.04 | 12.23 | 11.85 | 12.04 | 7,508 | +0.00(+0.00%) |
Apr 20, 2022 | 12.04 | 12.32 | 12.04 | 12.04 | 1,198 | -0.09(-0.78%) |
Apr 19, 2022 | 11.85 | 12.32 | 11.85 | 12.13 | 1,185 | +0.19(+1.57%) |
Apr 18, 2022 | 11.85 | 12.13 | 11.76 | 11.95 | 34,563 | +0.09(+0.79%) |
Apr 14, 2022 | 11.67 | 12.04 | 11.67 | 11.85 | 2,492 | -0.19(-1.55%) |
Apr 13, 2022 | 11.85 | 12.13 | 11.48 | 12.04 | 21,396 | +0.09(+0.78%) |
Apr 12, 2022 | 11.95 | 12.23 | 11.76 | 11.95 | 2,754 | +0.00(+0.00%) |
Apr 11, 2022 | 11.85 | 12.13 | 11.76 | 11.95 | 2,623 | -0.09(-0.77%) |
Apr 08, 2022 | 11.85 | 12.04 | 11.76 | 12.04 | 3,032 | +0.09(+0.78%) |
Apr 07, 2022 | 12.04 | 12.13 | 11.76 | 11.95 | 3,232 | -0.09(-0.77%) |
Apr 06, 2022 | 11.85 | 12.13 | 11.85 | 12.04 | 2,322 | +0.09(+0.78%) |
Apr 05, 2022 | 11.95 | 12.13 | 11.76 | 11.95 | 10,190 | -0.19(-1.54%) |
Apr 04, 2022 | 12.32 | 12.32 | 11.95 | 12.13 | 2,155 | +0.00(+0.00%) |
Apr 01, 2022 | 11.85 | 12.23 | 11.85 | 12.13 | 2,144 | +0.09(+0.77%) |
Mar 31, 2022 | 12.04 | 12.23 | 11.77 | 12.04 | 9,036 | +0.19(+1.58%) |
Mar 30, 2022 | 12.23 | 12.23 | 11.67 | 11.85 | 9,708 | -0.19(-1.55%) |
Mar 29, 2022 | 11.48 | 12.13 | 10.83 | 12.04 | 59,189 | +1.21(+11.21%) |
Mar 28, 2022 | 10.73 | 10.83 | 10.73 | 10.83 | 2,973 | +0.00(+0.00%) |
Mar 25, 2022 | 11.01 | 11.01 | 10.73 | 10.83 | 6,671 | -0.19(-1.69%) |
Mar 24, 2022 | 11.11 | 11.18 | 10.92 | 11.01 | 4,957 | -0.09(-0.84%) |
Mar 23, 2022 | 11.57 | 11.57 | 10.55 | 11.11 | 49,491 | -0.56(-4.80%) |
Mar 22, 2022 | 11.20 | 11.67 | 11.20 | 11.67 | 16,164 | +0.28(+2.46%) |
Mar 21, 2022 | 10.73 | 11.95 | 10.73 | 11.39 | 43,611 | +0.47(+4.27%) |
Mar 18, 2022 | 11.29 | 11.85 | 10.83 | 10.92 | 14,155 | -0.56(-4.88%) |
Mar 17, 2022 | 11.67 | 11.67 | 11.29 | 11.48 | 6,857 | -0.28(-2.38%) |
Mar 16, 2022 | 11.85 | 11.95 | 11.76 | 11.76 | 20,309 | -0.09(-0.79%) |
Mar 15, 2022 | 12.04 | 12.97 | 11.29 | 11.85 | 18,474 | -0.47(-3.79%) |
Mar 14, 2022 | 13.07 | 13.07 | 12.13 | 12.32 | 10,995 | -0.84(-6.38%) |
Mar 11, 2022 | 13.07 | 13.44 | 12.79 | 13.16 | 3,273 | +0.00(+0.00%) |
Mar 10, 2022 | 12.69 | 14.00 | 12.69 | 13.16 | 4,662 | +0.28(+2.17%) |
Mar 09, 2022 | 13.16 | 13.44 | 12.69 | 12.88 | 2,217 | -0.28(-2.13%) |
Mar 08, 2022 | 13.35 | 13.35 | 12.88 | 13.16 | 3,183 | -0.09(-0.70%) |
Mar 07, 2022 | 13.72 | 14.09 | 13.16 | 13.25 | 10,017 | -0.65(-4.70%) |
Mar 04, 2022 | 14.00 | 14.09 | 13.35 | 13.91 | 3,241 | -0.09(-0.67%) |
Mar 03, 2022 | 13.16 | 14.28 | 12.69 | 14.00 | 17,990 | +0.28(+2.04%) |
Mar 02, 2022 | 12.97 | 14.19 | 11.95 | 13.72 | 14,359 | +0.56(+4.26%) |