Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.50 | 11.77 | 11.48 | 11.55 | 79,997 | -0.14(-1.24%) |
May 27, 2022 | 11.73 | 11.76 | 11.65 | 11.70 | 46,668 | -0.02(-0.13%) |
May 26, 2022 | 11.73 | 11.90 | 11.66 | 11.71 | 81,144 | +0.05(+0.43%) |
May 25, 2022 | 11.50 | 11.66 | 11.50 | 11.66 | 58,903 | -0.15(-1.27%) |
May 24, 2022 | 11.62 | 11.83 | 11.48 | 11.81 | 59,150 | +0.03(+0.25%) |
May 23, 2022 | 11.68 | 11.83 | 11.68 | 11.78 | 21,376 | +0.08(+0.68%) |
May 20, 2022 | 11.69 | 12.13 | 11.59 | 11.70 | 26,373 | -0.16(-1.32%) |
May 19, 2022 | 11.67 | 11.98 | 11.66 | 11.86 | 25,375 | +0.10(+0.82%) |
May 18, 2022 | 11.82 | 12.25 | 11.76 | 11.76 | 15,828 | -0.25(-2.08%) |
May 17, 2022 | 12.02 | 12.10 | 11.97 | 12.01 | 53,027 | -0.14(-1.15%) |
May 16, 2022 | 11.97 | 12.15 | 11.92 | 12.15 | 18,711 | +0.40(+3.40%) |
May 13, 2022 | 11.68 | 11.76 | 11.67 | 11.75 | 21,082 | +0.33(+2.89%) |
May 12, 2022 | 11.37 | 11.63 | 11.35 | 11.42 | 48,679 | +0.14(+1.24%) |
May 11, 2022 | 11.48 | 11.56 | 11.28 | 11.28 | 220,522 | -0.30(-2.59%) |
May 10, 2022 | 11.71 | 11.71 | 11.45 | 11.58 | 101,054 | +0.10(+0.87%) |
May 09, 2022 | 11.56 | 11.57 | 11.46 | 11.48 | 74,146 | +0.19(+1.68%) |
May 06, 2022 | 11.24 | 11.30 | 11.11 | 11.29 | 18,927 | -0.17(-1.48%) |
May 05, 2022 | 11.63 | 11.63 | 11.44 | 11.46 | 33,094 | -0.37(-3.13%) |
May 04, 2022 | 11.68 | 11.91 | 11.67 | 11.83 | 40,231 | -0.18(-1.50%) |
May 03, 2022 | 11.99 | 12.11 | 11.99 | 12.01 | 61,145 | +0.38(+3.27%) |
May 02, 2022 | 11.64 | 11.68 | 11.51 | 11.63 | 80,500 | -0.05(-0.43%) |
Apr 29, 2022 | 11.86 | 11.89 | 11.68 | 11.68 | 32,566 | +0.16(+1.39%) |
Apr 28, 2022 | 11.50 | 11.58 | 11.29 | 11.52 | 70,531 | -0.54(-4.48%) |
Apr 27, 2022 | 12.10 | 12.13 | 11.98 | 12.06 | 70,724 | -0.04(-0.33%) |
Apr 26, 2022 | 12.29 | 12.35 | 12.06 | 12.10 | 108,034 | -0.44(-3.51%) |
Apr 25, 2022 | 12.25 | 12.54 | 12.23 | 12.54 | 49,135 | +0.13(+1.05%) |
Apr 22, 2022 | 12.50 | 12.51 | 12.36 | 12.41 | 55,946 | -0.24(-1.90%) |
Apr 21, 2022 | 12.66 | 12.74 | 12.60 | 12.65 | 18,447 | -0.06(-0.47%) |
Apr 20, 2022 | 12.67 | 12.87 | 12.65 | 12.71 | 26,454 | -0.12(-0.94%) |
Apr 19, 2022 | 12.80 | 12.86 | 12.76 | 12.83 | 66,748 | +0.20(+1.54%) |
Apr 18, 2022 | 12.59 | 12.69 | 12.55 | 12.63 | 14,344 | -0.02(-0.12%) |
Apr 14, 2022 | 12.68 | 12.79 | 12.65 | 12.65 | 32,470 | +0.06(+0.48%) |
Apr 13, 2022 | 12.37 | 12.62 | 12.37 | 12.59 | 29,724 | -0.17(-1.33%) |
Apr 12, 2022 | 12.83 | 13.23 | 12.70 | 12.76 | 45,607 | -0.38(-2.89%) |
Apr 11, 2022 | 13.12 | 13.20 | 13.10 | 13.14 | 24,363 | +0.20(+1.55%) |
Apr 08, 2022 | 12.80 | 12.94 | 12.77 | 12.94 | 41,370 | -0.06(-0.46%) |
Apr 07, 2022 | 12.84 | 13.01 | 12.84 | 13.00 | 68,838 | +0.31(+2.44%) |
Apr 06, 2022 | 12.54 | 12.70 | 12.54 | 12.69 | 34,982 | -0.25(-1.93%) |
Apr 05, 2022 | 13.00 | 13.12 | 12.89 | 12.94 | 181,781 | -0.27(-2.04%) |
Apr 04, 2022 | 13.00 | 13.50 | 12.96 | 13.21 | 122,795 | +0.15(+1.15%) |
Apr 01, 2022 | 13.13 | 13.14 | 13.01 | 13.06 | 23,610 | -0.19(-1.43%) |
Mar 31, 2022 | 13.27 | 13.39 | 13.25 | 13.25 | 24,623 | -0.51(-3.71%) |
Mar 30, 2022 | 13.60 | 13.89 | 13.57 | 13.76 | 30,810 | +0.27(+2.00%) |
Mar 29, 2022 | 13.71 | 13.99 | 13.46 | 13.49 | 52,236 | -0.22(-1.60%) |
Mar 28, 2022 | 13.71 | 13.75 | 13.67 | 13.71 | 29,883 | +0.01(+0.07%) |
Mar 25, 2022 | 13.72 | 13.83 | 13.68 | 13.70 | 16,326 | -0.03(-0.22%) |
Mar 24, 2022 | 13.70 | 13.73 | 13.66 | 13.73 | 24,214 | +0.12(+0.88%) |
Mar 23, 2022 | 13.68 | 13.74 | 13.61 | 13.61 | 29,920 | -0.13(-0.95%) |
Mar 22, 2022 | 13.78 | 13.80 | 13.70 | 13.74 | 117,528 | -0.09(-0.65%) |
Mar 21, 2022 | 14.02 | 14.02 | 13.77 | 13.83 | 11,528 | -0.25(-1.78%) |
Mar 18, 2022 | 13.75 | 14.11 | 13.75 | 14.08 | 24,401 | +0.14(+1.00%) |
Mar 17, 2022 | 13.62 | 13.97 | 13.62 | 13.94 | 19,323 | +0.18(+1.31%) |
Mar 16, 2022 | 13.71 | 13.76 | 13.57 | 13.76 | 28,659 | +0.25(+1.85%) |
Mar 15, 2022 | 13.47 | 13.57 | 13.45 | 13.51 | 80,305 | +0.10(+0.75%) |
Mar 14, 2022 | 13.32 | 13.85 | 13.32 | 13.41 | 29,356 | +0.20(+1.51%) |
Mar 11, 2022 | 13.39 | 13.40 | 13.21 | 13.21 | 13,329 | -0.03(-0.23%) |
Mar 10, 2022 | 13.25 | 13.33 | 13.15 | 13.24 | 37,549 | -0.29(-2.14%) |
Mar 09, 2022 | 13.39 | 13.69 | 13.36 | 13.53 | 45,478 | +0.26(+2.00%) |
Mar 08, 2022 | 13.06 | 13.41 | 13.04 | 13.27 | 79,402 | +0.16(+1.18%) |
Mar 07, 2022 | 13.16 | 13.32 | 13.08 | 13.11 | 64,789 | -0.05(-0.38%) |
Mar 04, 2022 | 13.17 | 13.27 | 13.13 | 13.16 | 51,507 | -0.38(-2.81%) |
Mar 03, 2022 | 13.69 | 13.99 | 13.50 | 13.54 | 45,446 | -0.40(-2.90%) |
Mar 02, 2022 | 13.97 | 14.24 | 13.86 | 13.94 | 89,806 | -0.25(-1.73%) |