Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.27 | 12.45 | 12.02 | 12.24 | 38,330 | -0.05(-0.37%) |
May 27, 2022 | 12.26 | 12.32 | 11.68 | 12.28 | 42,359 | +0.20(+1.66%) |
May 26, 2022 | 11.52 | 12.18 | 11.38 | 12.08 | 56,098 | +0.70(+6.19%) |
May 25, 2022 | 11.19 | 11.52 | 11.16 | 11.38 | 67,366 | +0.05(+0.48%) |
May 24, 2022 | 11.54 | 11.54 | 11.26 | 11.32 | 26,768 | -0.26(-2.26%) |
May 23, 2022 | 12.05 | 12.05 | 11.54 | 11.59 | 27,276 | -0.19(-1.61%) |
May 20, 2022 | 11.95 | 12.17 | 11.49 | 11.77 | 42,583 | -0.07(-0.61%) |
May 19, 2022 | 11.82 | 12.21 | 11.78 | 11.85 | 37,254 | +0.01(+0.08%) |
May 18, 2022 | 12.09 | 12.09 | 11.72 | 11.84 | 39,265 | -0.46(-3.75%) |
May 17, 2022 | 12.29 | 12.46 | 12.01 | 12.30 | 40,962 | +0.29(+2.41%) |
May 16, 2022 | 11.87 | 12.21 | 11.75 | 12.01 | 47,128 | +0.26(+2.23%) |
May 13, 2022 | 11.41 | 11.97 | 11.41 | 11.75 | 49,662 | +0.42(+3.67%) |
May 12, 2022 | 11.31 | 11.70 | 11.00 | 11.33 | 55,703 | +0.02(+0.16%) |
May 11, 2022 | 11.81 | 12.03 | 11.16 | 11.31 | 84,562 | -0.52(-4.43%) |
May 10, 2022 | 11.93 | 12.10 | 11.61 | 11.84 | 67,798 | +0.05(+0.38%) |
May 09, 2022 | 11.84 | 11.97 | 11.70 | 11.79 | 49,870 | -0.21(-1.73%) |
May 06, 2022 | 11.98 | 12.04 | 11.72 | 12.00 | 53,151 | +0.00(+0.00%) |
May 05, 2022 | 12.38 | 12.38 | 11.87 | 12.00 | 52,851 | -0.57(-4.53%) |
May 04, 2022 | 11.94 | 12.62 | 11.78 | 12.57 | 47,958 | +0.74(+6.26%) |
May 03, 2022 | 11.82 | 12.00 | 11.77 | 11.83 | 32,018 | -0.06(-0.53%) |
May 02, 2022 | 11.80 | 12.15 | 11.58 | 11.89 | 50,410 | +0.01(+0.08%) |
Apr 29, 2022 | 11.93 | 12.03 | 11.83 | 11.88 | 57,755 | -0.06(-0.53%) |
Apr 28, 2022 | 12.14 | 12.15 | 11.84 | 11.95 | 43,057 | -0.05(-0.45%) |
Apr 27, 2022 | 11.76 | 12.29 | 11.76 | 12.00 | 58,142 | +0.23(+2.00%) |
Apr 26, 2022 | 12.34 | 12.34 | 11.63 | 11.77 | 76,482 | -0.74(-5.92%) |
Apr 25, 2022 | 12.03 | 12.61 | 11.97 | 12.51 | 43,875 | +0.41(+3.36%) |
Apr 22, 2022 | 12.13 | 12.38 | 11.97 | 12.10 | 49,388 | -0.01(-0.07%) |
Apr 21, 2022 | 12.84 | 12.86 | 12.01 | 12.11 | 82,002 | -0.66(-5.17%) |
Apr 20, 2022 | 12.61 | 13.01 | 12.42 | 12.77 | 84,602 | +0.16(+1.29%) |
Apr 19, 2022 | 12.05 | 12.73 | 12.00 | 12.61 | 79,019 | +0.63(+5.28%) |
Apr 18, 2022 | 12.07 | 12.27 | 11.93 | 11.97 | 68,198 | -0.10(-0.82%) |
Apr 14, 2022 | 13.00 | 13.19 | 12.02 | 12.07 | 153,634 | +0.25(+2.14%) |
Apr 13, 2022 | 11.77 | 11.85 | 11.58 | 11.82 | 29,713 | +0.14(+1.24%) |
Apr 12, 2022 | 11.85 | 12.01 | 11.57 | 11.68 | 36,640 | -0.07(-0.62%) |
Apr 11, 2022 | 11.56 | 12.46 | 11.48 | 11.75 | 34,834 | +0.28(+2.44%) |
Apr 08, 2022 | 11.67 | 11.82 | 11.40 | 11.47 | 43,879 | -0.17(-1.48%) |
Apr 07, 2022 | 11.71 | 11.83 | 11.56 | 11.64 | 23,323 | +0.02(+0.15%) |
Apr 06, 2022 | 11.62 | 11.88 | 11.48 | 11.62 | 28,830 | -0.07(-0.62%) |
Apr 05, 2022 | 12.17 | 12.52 | 11.67 | 11.69 | 28,897 | -0.42(-3.43%) |
Apr 04, 2022 | 12.16 | 12.58 | 12.01 | 12.11 | 32,364 | +0.01(+0.07%) |
Apr 01, 2022 | 12.11 | 12.20 | 11.80 | 12.10 | 33,685 | +0.17(+1.44%) |
Mar 31, 2022 | 12.65 | 12.75 | 11.83 | 11.93 | 66,330 | -0.81(-6.38%) |
Mar 30, 2022 | 12.73 | 12.85 | 12.64 | 12.74 | 23,406 | +0.01(+0.07%) |
Mar 29, 2022 | 12.81 | 13.08 | 12.59 | 12.73 | 28,916 | -0.02(-0.14%) |
Mar 28, 2022 | 12.52 | 12.87 | 12.47 | 12.75 | 30,620 | +0.28(+2.25%) |
Mar 25, 2022 | 12.46 | 12.56 | 12.38 | 12.47 | 27,041 | -0.06(-0.51%) |
Mar 24, 2022 | 12.55 | 12.57 | 12.38 | 12.53 | 35,265 | +0.08(+0.65%) |
Mar 23, 2022 | 12.49 | 12.61 | 12.41 | 12.45 | 40,860 | -0.07(-0.58%) |
Mar 22, 2022 | 12.87 | 12.87 | 12.49 | 12.52 | 30,571 | -0.17(-1.35%) |
Mar 21, 2022 | 12.92 | 13.28 | 12.52 | 12.70 | 52,593 | -0.16(-1.27%) |
Mar 18, 2022 | 12.73 | 13.03 | 12.73 | 12.86 | 70,056 | +0.12(+0.92%) |
Mar 17, 2022 | 12.89 | 13.09 | 12.56 | 12.74 | 15,337 | +0.23(+1.80%) |
Mar 16, 2022 | 12.00 | 12.65 | 11.75 | 12.52 | 40,110 | +0.70(+5.89%) |
Mar 15, 2022 | 11.44 | 12.01 | 11.44 | 11.82 | 22,416 | +0.42(+3.65%) |
Mar 14, 2022 | 11.66 | 11.66 | 11.30 | 11.40 | 45,538 | -0.20(-1.71%) |
Mar 11, 2022 | 11.88 | 11.98 | 11.57 | 11.60 | 19,402 | -0.23(-1.98%) |
Mar 10, 2022 | 11.70 | 12.06 | 11.55 | 11.84 | 32,054 | +0.11(+0.91%) |
Mar 09, 2022 | 11.71 | 12.02 | 11.70 | 11.73 | 12,213 | +0.03(+0.23%) |
Mar 08, 2022 | 11.80 | 11.80 | 11.61 | 11.70 | 14,866 | +0.03(+0.23%) |
Mar 07, 2022 | 11.88 | 12.20 | 11.67 | 11.68 | 27,134 | -0.06(-0.53%) |
Mar 04, 2022 | 11.95 | 12.19 | 11.55 | 11.74 | 59,417 | -0.20(-1.65%) |
Mar 03, 2022 | 11.95 | 12.03 | 11.67 | 11.94 | 17,517 | -0.01(-0.08%) |
Mar 02, 2022 | 11.96 | 11.98 | 11.61 | 11.95 | 15,740 | +0.28(+2.37%) |