Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.73 | 12.84 | 12.58 | 12.69 | 632,458 | -0.06(-0.46%) |
May 27, 2022 | 12.65 | 12.83 | 12.56 | 12.75 | 436,111 | +0.13(+1.00%) |
May 26, 2022 | 12.45 | 12.63 | 12.42 | 12.62 | 434,008 | +0.25(+2.04%) |
May 25, 2022 | 12.24 | 12.54 | 12.18 | 12.37 | 395,765 | +0.12(+0.95%) |
May 24, 2022 | 12.27 | 12.39 | 12.02 | 12.25 | 474,709 | -0.12(-0.94%) |
May 23, 2022 | 12.23 | 12.51 | 12.08 | 12.37 | 451,461 | +0.30(+2.50%) |
May 20, 2022 | 12.11 | 12.12 | 11.79 | 12.07 | 416,012 | +0.12(+0.98%) |
May 19, 2022 | 11.72 | 12.12 | 11.72 | 11.95 | 517,909 | +0.17(+1.49%) |
May 18, 2022 | 12.06 | 12.13 | 11.66 | 11.78 | 575,166 | -0.41(-3.35%) |
May 17, 2022 | 12.65 | 12.77 | 12.11 | 12.19 | 1,141,489 | -0.18(-1.49%) |
May 16, 2022 | 12.21 | 12.56 | 12.17 | 12.37 | 862,789 | +0.20(+1.68%) |
May 13, 2022 | 11.47 | 12.20 | 11.47 | 12.17 | 1,624,353 | +0.68(+5.93%) |
May 12, 2022 | 11.46 | 11.56 | 10.73 | 11.49 | 1,683,854 | -0.50(-4.14%) |
May 11, 2022 | 12.44 | 12.55 | 11.95 | 11.98 | 676,082 | -0.45(-3.60%) |
May 10, 2022 | 12.47 | 12.64 | 12.18 | 12.43 | 699,003 | +0.16(+1.27%) |
May 09, 2022 | 12.21 | 12.35 | 12.02 | 12.27 | 1,253,494 | -0.16(-1.25%) |
May 06, 2022 | 12.43 | 12.56 | 12.21 | 12.43 | 624,282 | +0.00(+0.00%) |
May 05, 2022 | 12.54 | 12.69 | 12.10 | 12.43 | 560,972 | -0.17(-1.31%) |
May 04, 2022 | 12.59 | 12.67 | 12.30 | 12.59 | 464,649 | +0.08(+0.62%) |
May 03, 2022 | 12.31 | 12.53 | 12.29 | 12.52 | 535,266 | +0.29(+2.39%) |
May 02, 2022 | 11.97 | 12.22 | 11.92 | 12.22 | 742,104 | +0.20(+1.70%) |
Apr 29, 2022 | 12.33 | 12.36 | 12.00 | 12.02 | 769,272 | -0.27(-2.22%) |
Apr 28, 2022 | 12.28 | 12.36 | 12.01 | 12.29 | 562,282 | +0.07(+0.56%) |
Apr 27, 2022 | 11.97 | 12.30 | 11.93 | 12.22 | 856,930 | +0.24(+2.03%) |
Apr 26, 2022 | 12.42 | 12.42 | 11.98 | 11.98 | 813,010 | -0.54(-4.35%) |
Apr 25, 2022 | 12.47 | 12.55 | 11.92 | 12.53 | 1,573,943 | -0.09(-0.69%) |
Apr 22, 2022 | 12.85 | 12.91 | 12.56 | 12.61 | 513,390 | -0.21(-1.67%) |
Apr 21, 2022 | 13.35 | 13.40 | 12.75 | 12.83 | 545,909 | -0.38(-2.87%) |
Apr 20, 2022 | 13.30 | 13.41 | 13.07 | 13.21 | 513,751 | +0.02(+0.15%) |
Apr 19, 2022 | 13.26 | 13.50 | 13.13 | 13.19 | 616,658 | +0.10(+0.78%) |
Apr 18, 2022 | 12.88 | 13.21 | 12.83 | 13.09 | 563,217 | +0.13(+0.97%) |
Apr 14, 2022 | 12.86 | 13.04 | 12.83 | 12.96 | 899,178 | +0.13(+0.98%) |
Apr 13, 2022 | 12.78 | 13.00 | 12.74 | 12.83 | 804,347 | +0.12(+0.91%) |
Apr 12, 2022 | 12.66 | 12.79 | 12.56 | 12.72 | 648,413 | +0.14(+1.15%) |
Apr 11, 2022 | 12.67 | 12.69 | 12.35 | 12.57 | 4,024,825 | -0.16(-1.29%) |
Apr 08, 2022 | 12.82 | 12.97 | 12.68 | 12.74 | 766,190 | -0.10(-0.75%) |
Apr 07, 2022 | 12.86 | 13.04 | 12.72 | 12.83 | 514,325 | -0.09(-0.67%) |
Apr 06, 2022 | 13.12 | 13.14 | 12.83 | 12.92 | 1,060,514 | -0.36(-2.68%) |
Apr 05, 2022 | 13.72 | 13.76 | 13.25 | 13.28 | 812,442 | -0.52(-3.77%) |
Apr 04, 2022 | 14.03 | 14.19 | 13.61 | 13.80 | 780,432 | -0.36(-2.52%) |
Apr 01, 2022 | 14.08 | 14.35 | 13.91 | 14.15 | 613,704 | +0.01(+0.07%) |
Mar 31, 2022 | 14.95 | 15.02 | 14.13 | 14.15 | 998,999 | -0.83(-5.53%) |
Mar 30, 2022 | 14.95 | 15.06 | 14.80 | 14.97 | 1,132,652 | +0.04(+0.26%) |
Mar 29, 2022 | 14.87 | 14.94 | 14.48 | 14.94 | 634,927 | +0.13(+0.91%) |
Mar 28, 2022 | 14.69 | 14.83 | 14.58 | 14.80 | 412,462 | +0.15(+1.05%) |
Mar 25, 2022 | 14.60 | 14.66 | 14.41 | 14.65 | 831,786 | +0.08(+0.53%) |
Mar 24, 2022 | 14.66 | 14.66 | 14.47 | 14.57 | 329,008 | -0.10(-0.66%) |
Mar 23, 2022 | 14.65 | 14.89 | 14.63 | 14.67 | 496,586 | -0.06(-0.39%) |
Mar 22, 2022 | 14.85 | 14.98 | 14.65 | 14.72 | 424,421 | +0.00(+0.00%) |
Mar 21, 2022 | 14.68 | 14.85 | 14.56 | 14.72 | 534,038 | +0.05(+0.33%) |
Mar 18, 2022 | 14.82 | 14.82 | 14.51 | 14.68 | 1,139,962 | -0.16(-1.10%) |
Mar 17, 2022 | 14.57 | 14.87 | 14.57 | 14.84 | 644,526 | +0.18(+1.25%) |
Mar 16, 2022 | 14.34 | 14.67 | 14.31 | 14.66 | 532,884 | +0.43(+3.05%) |
Mar 15, 2022 | 14.29 | 14.29 | 13.90 | 14.22 | 529,372 | +0.01(+0.07%) |
Mar 14, 2022 | 14.51 | 14.60 | 14.02 | 14.21 | 728,626 | -0.34(-2.32%) |
Mar 11, 2022 | 14.65 | 14.98 | 14.53 | 14.55 | 1,153,878 | -0.07(-0.46%) |
Mar 10, 2022 | 14.19 | 14.70 | 14.62 | 1,471,480 | +0.35(+2.43%) | |
Mar 09, 2022 | 14.15 | 14.40 | 14.09 | 14.27 | 1,027,716 | +0.41(+2.99%) |
Mar 08, 2022 | 13.59 | 14.03 | 13.53 | 13.86 | 1,181,394 | +0.34(+2.50%) |
Mar 07, 2022 | 13.98 | 14.11 | 13.50 | 13.52 | 1,159,775 | -0.57(-4.04%) |
Mar 04, 2022 | 14.13 | 14.13 | 13.73 | 14.09 | 856,887 | -0.10(-0.68%) |
Mar 03, 2022 | 13.97 | 14.28 | 13.97 | 14.18 | 770,174 | +0.26(+1.87%) |
Mar 02, 2022 | 13.80 | 14.00 | 13.66 | 13.92 | 656,017 | +0.27(+1.98%) |