Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.87 | 11.57 | 10.77 | 10.78 | 61,033 | -0.22(-2.00%) |
May 30, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 456 | -0.18(-1.61%) |
May 27, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 304 | +0.18(+1.64%) |
May 26, 2022 | 10.92 | 11.02 | 10.92 | 11.00 | 850 | +0.03(+0.27%) |
May 25, 2022 | 11.03 | 11.03 | 10.97 | 10.97 | 4,871 | +0.02(+0.18%) |
May 20, 2022 | 10.95 | 0 | -0.02(-0.18%) | |||
May 19, 2022 | 10.90 | 11.00 | 10.90 | 10.97 | 9,909 | +0.27(+2.52%) |
May 18, 2022 | 10.84 | 10.84 | 10.70 | 10.70 | 2,907 | -0.08(-0.74%) |
May 17, 2022 | 10.86 | 10.99 | 10.78 | 10.78 | 32,701 | -0.05(-0.46%) |
May 16, 2022 | 10.64 | 10.95 | 10.64 | 10.83 | 58,968 | +0.30(+2.85%) |
May 13, 2022 | 10.39 | 10.53 | 10.33 | 10.53 | 13,640 | +0.05(+0.48%) |
May 12, 2022 | 10.58 | 10.61 | 10.35 | 10.48 | 15,809 | -0.34(-3.14%) |
May 11, 2022 | 10.86 | 10.97 | 10.78 | 10.82 | 3,525 | +0.24(+2.27%) |
May 10, 2022 | 11.00 | 11.00 | 10.58 | 10.58 | 43,719 | -0.32(-2.94%) |
May 09, 2022 | 11.09 | 11.09 | 10.90 | 10.90 | 16,116 | -0.33(-2.94%) |
May 06, 2022 | 11.30 | 11.31 | 11.21 | 11.23 | 4,873 | -0.18(-1.58%) |
May 05, 2022 | 11.59 | 11.59 | 11.24 | 11.41 | 25,070 | -0.15(-1.30%) |
May 04, 2022 | 11.26 | 11.60 | 11.20 | 11.56 | 10,225 | +0.23(+2.03%) |
May 03, 2022 | 11.37 | 11.46 | 11.31 | 11.33 | 26,512 | -0.06(-0.53%) |
May 02, 2022 | 11.29 | 11.42 | 11.18 | 11.39 | 12,555 | -0.07(-0.61%) |
Apr 29, 2022 | 11.58 | 11.68 | 11.45 | 11.46 | 14,103 | -0.21(-1.80%) |
Apr 28, 2022 | 11.54 | 11.67 | 11.53 | 11.67 | 4,173 | +0.01(+0.09%) |
Apr 27, 2022 | 11.84 | 11.84 | 11.66 | 11.66 | 12,643 | -0.13(-1.10%) |
Apr 26, 2022 | 11.86 | 11.90 | 11.75 | 11.79 | 6,824 | -0.06(-0.51%) |
Apr 25, 2022 | 11.89 | 11.91 | 11.80 | 11.85 | 32,540 | -0.31(-2.55%) |
Apr 22, 2022 | 12.16 | 12.23 | 12.15 | 12.16 | 9,739 | -0.26(-2.09%) |
Apr 21, 2022 | 12.51 | 12.51 | 12.30 | 12.42 | 9,747 | -0.25(-1.97%) |
Apr 20, 2022 | 12.61 | 12.67 | 12.61 | 12.67 | 1,954 | +0.04(+0.32%) |
Apr 19, 2022 | 12.89 | 12.89 | 12.63 | 12.63 | 27,057 | -0.43(-3.29%) |
Apr 18, 2022 | 13.14 | 13.14 | 13.00 | 13.06 | 14,565 | +0.21(+1.63%) |
Apr 14, 2022 | 12.85 | 0 | -0.07(-0.54%) | |||
Apr 13, 2022 | 12.93 | 12.98 | 12.91 | 12.92 | 15,979 | +0.04(+0.31%) |
Apr 12, 2022 | 12.74 | 12.90 | 12.71 | 12.88 | 19,571 | +0.29(+2.30%) |
Apr 11, 2022 | 12.74 | 12.74 | 12.51 | 12.59 | 18,694 | +0.11(+0.88%) |
Apr 08, 2022 | 12.45 | 12.57 | 12.33 | 12.48 | 36,109 | +0.07(+0.56%) |
Apr 07, 2022 | 12.26 | 12.41 | 12.22 | 12.41 | 6,089 | +0.09(+0.73%) |
Apr 06, 2022 | 12.32 | 12.40 | 12.23 | 12.32 | 24,177 | -0.15(-1.20%) |
Apr 05, 2022 | 12.45 | 12.60 | 12.26 | 12.47 | 94,579 | +0.13(+1.05%) |
Apr 04, 2022 | 12.39 | 12.42 | 12.26 | 12.34 | 10,448 | -0.09(-0.72%) |
Apr 01, 2022 | 12.37 | 12.48 | 12.36 | 12.43 | 10,543 | -0.07(-0.56%) |
Mar 31, 2022 | 12.58 | 12.62 | 12.50 | 12.50 | 31,214 | -0.02(-0.16%) |
Mar 30, 2022 | 12.54 | 12.61 | 12.50 | 12.52 | 6,867 | +0.04(+0.32%) |
Mar 29, 2022 | 12.25 | 12.48 | 12.15 | 12.48 | 14,231 | -0.07(-0.56%) |
Mar 28, 2022 | 12.63 | 12.65 | 12.55 | 12.55 | 7,794 | -0.27(-2.11%) |
Mar 25, 2022 | 12.82 | 12.82 | 12.76 | 12.82 | 7,135 | -0.08(-0.62%) |
Mar 24, 2022 | 12.87 | 13.00 | 12.86 | 12.90 | 10,600 | +0.24(+1.90%) |
Mar 23, 2022 | 12.62 | 12.70 | 12.54 | 12.66 | 9,994 | +0.14(+1.12%) |
Mar 22, 2022 | 12.53 | 12.53 | 12.43 | 12.52 | 7,457 | -0.18(-1.42%) |
Mar 21, 2022 | 12.56 | 12.75 | 12.56 | 12.70 | 36,247 | +0.16(+1.28%) |
Mar 18, 2022 | 12.59 | 12.68 | 12.54 | 12.54 | 10,100 | -0.19(-1.49%) |
Mar 17, 2022 | 12.76 | 12.87 | 12.73 | 12.73 | 5,048 | +0.06(+0.47%) |
Mar 16, 2022 | 12.54 | 12.67 | 12.37 | 12.67 | 13,836 | +0.11(+0.88%) |
Mar 15, 2022 | 12.50 | 12.60 | 12.46 | 12.56 | 10,966 | -0.10(-0.79%) |
Mar 14, 2022 | 12.77 | 12.77 | 12.59 | 12.66 | 11,964 | -0.37(-2.84%) |
Mar 11, 2022 | 12.92 | 13.09 | 12.92 | 13.03 | 24,365 | -0.03(-0.23%) |
Mar 10, 2022 | 13.04 | 13.14 | 12.98 | 13.06 | 12,647 | +0.13(+1.01%) |
Mar 09, 2022 | 13.03 | 13.16 | 12.82 | 12.93 | 19,053 | -0.42(-3.15%) |
Mar 08, 2022 | 13.26 | 13.55 | 13.12 | 13.35 | 55,384 | +0.44(+3.41%) |
Mar 07, 2022 | 12.85 | 12.94 | 12.81 | 12.91 | 30,464 | +0.03(+0.23%) |
Mar 04, 2022 | 12.72 | 12.96 | 12.72 | 12.88 | 29,171 | +0.16(+1.26%) |
Mar 03, 2022 | 12.69 | 12.73 | 12.61 | 12.72 | 7,262 | -0.01(-0.08%) |
Mar 02, 2022 | 12.68 | 12.77 | 12.59 | 12.73 | 8,465 | -0.14(-1.09%) |