Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.11 | 12.20 | 11.95 | 12.00 | 253,706 | -0.12(-0.96%) |
May 27, 2022 | 11.95 | 12.14 | 11.93 | 12.12 | 323,738 | +0.18(+1.54%) |
May 26, 2022 | 11.79 | 11.99 | 11.77 | 11.93 | 159,996 | +0.18(+1.57%) |
May 25, 2022 | 11.55 | 11.84 | 11.51 | 11.75 | 266,078 | +0.18(+1.59%) |
May 24, 2022 | 11.77 | 11.87 | 11.48 | 11.56 | 226,064 | -0.23(-1.97%) |
May 23, 2022 | 11.66 | 11.86 | 11.50 | 11.80 | 300,651 | +0.35(+3.04%) |
May 20, 2022 | 11.98 | 12.05 | 11.32 | 11.45 | 671,453 | -0.08(-0.67%) |
May 19, 2022 | 11.74 | 11.89 | 11.50 | 11.53 | 388,512 | -0.28(-2.38%) |
May 18, 2022 | 12.05 | 12.05 | 11.76 | 11.81 | 287,970 | -0.30(-2.48%) |
May 17, 2022 | 12.10 | 12.15 | 11.93 | 12.11 | 241,873 | +0.15(+1.30%) |
May 16, 2022 | 11.79 | 12.01 | 11.79 | 11.95 | 286,480 | +0.15(+1.31%) |
May 13, 2022 | 11.58 | 11.88 | 11.55 | 11.80 | 378,070 | +0.25(+2.18%) |
May 12, 2022 | 11.72 | 11.74 | 11.39 | 11.55 | 443,446 | -0.16(-1.40%) |
May 11, 2022 | 11.67 | 11.91 | 11.64 | 11.71 | 256,324 | +0.04(+0.33%) |
May 10, 2022 | 11.55 | 11.87 | 11.46 | 11.67 | 287,628 | +0.21(+1.86%) |
May 09, 2022 | 12.13 | 12.16 | 11.39 | 11.46 | 766,344 | -0.79(-6.48%) |
May 06, 2022 | 12.22 | 12.34 | 12.13 | 12.25 | 244,172 | +0.02(+0.16%) |
May 05, 2022 | 12.51 | 12.51 | 12.09 | 12.23 | 209,190 | -0.31(-2.47%) |
May 04, 2022 | 12.40 | 12.55 | 12.26 | 12.54 | 265,843 | +0.21(+1.73%) |
May 03, 2022 | 12.03 | 12.35 | 12.01 | 12.33 | 315,175 | +0.31(+2.58%) |
May 02, 2022 | 12.29 | 12.38 | 11.82 | 12.02 | 418,356 | -0.26(-2.13%) |
Apr 29, 2022 | 12.46 | 12.52 | 12.27 | 12.28 | 363,414 | -0.18(-1.47%) |
Apr 28, 2022 | 12.55 | 12.55 | 12.30 | 12.46 | 240,920 | +0.04(+0.31%) |
Apr 27, 2022 | 12.41 | 12.58 | 12.38 | 12.43 | 355,097 | +0.09(+0.71%) |
Apr 26, 2022 | 12.70 | 12.74 | 12.32 | 12.34 | 475,277 | -0.40(-3.12%) |
Apr 25, 2022 | 12.66 | 12.75 | 12.47 | 12.74 | 388,888 | +0.03(+0.23%) |
Apr 22, 2022 | 13.03 | 13.03 | 12.69 | 12.71 | 257,005 | -0.28(-2.16%) |
Apr 21, 2022 | 13.15 | 13.29 | 12.96 | 12.99 | 300,914 | -0.16(-1.25%) |
Apr 20, 2022 | 12.97 | 13.15 | 12.97 | 13.15 | 462,440 | +0.16(+1.27%) |
Apr 19, 2022 | 12.92 | 13.01 | 12.85 | 12.99 | 272,524 | +0.07(+0.52%) |
Apr 18, 2022 | 12.81 | 13.01 | 12.81 | 12.92 | 278,016 | +0.05(+0.38%) |
Apr 14, 2022 | 12.85 | 12.95 | 12.77 | 12.87 | 346,606 | +0.00(+0.00%) |
Apr 13, 2022 | 12.71 | 12.89 | 12.71 | 12.87 | 209,197 | +0.15(+1.14%) |
Apr 12, 2022 | 12.74 | 12.86 | 12.70 | 12.73 | 228,820 | -0.05(-0.38%) |
Apr 11, 2022 | 12.77 | 12.81 | 12.68 | 12.77 | 223,846 | -0.04(-0.30%) |
Apr 08, 2022 | 12.76 | 12.90 | 12.72 | 12.81 | 233,053 | +0.05(+0.42%) |
Apr 07, 2022 | 12.76 | 12.89 | 12.63 | 12.76 | 470,634 | +0.08(+0.65%) |
Apr 06, 2022 | 12.77 | 12.81 | 12.61 | 12.68 | 260,961 | -0.12(-0.91%) |
Apr 05, 2022 | 12.83 | 12.95 | 12.77 | 12.79 | 272,681 | -0.06(-0.45%) |
Apr 04, 2022 | 12.91 | 12.96 | 12.84 | 12.85 | 226,666 | -0.10(-0.75%) |
Apr 01, 2022 | 12.84 | 12.96 | 12.79 | 12.95 | 175,990 | +0.15(+1.21%) |
Mar 31, 2022 | 12.91 | 13.00 | 12.79 | 12.79 | 214,225 | -0.08(-0.60%) |
Mar 30, 2022 | 12.89 | 12.93 | 12.79 | 12.87 | 190,876 | -0.01(-0.08%) |
Mar 29, 2022 | 12.97 | 13.00 | 12.85 | 12.88 | 372,051 | +0.01(+0.08%) |
Mar 28, 2022 | 12.85 | 12.93 | 12.75 | 12.87 | 299,913 | +0.04(+0.30%) |
Mar 25, 2022 | 12.68 | 12.90 | 12.66 | 12.83 | 252,567 | +0.18(+1.45%) |
Mar 24, 2022 | 12.65 | 12.76 | 12.61 | 12.65 | 297,838 | +0.02(+0.15%) |
Mar 23, 2022 | 12.74 | 12.74 | 12.63 | 12.63 | 263,327 | -0.11(-0.84%) |
Mar 22, 2022 | 12.69 | 12.78 | 12.63 | 12.74 | 434,033 | +0.12(+0.92%) |
Mar 21, 2022 | 12.66 | 12.75 | 12.54 | 12.62 | 573,001 | -0.01(-0.08%) |
Mar 18, 2022 | 12.69 | 12.84 | 12.54 | 12.63 | 1,528,213 | -0.09(-0.68%) |
Mar 17, 2022 | 12.53 | 12.75 | 12.40 | 12.72 | 614,449 | +0.24(+1.89%) |
Mar 16, 2022 | 12.49 | 12.52 | 12.33 | 12.48 | 362,395 | +0.12(+0.99%) |
Mar 15, 2022 | 12.44 | 12.60 | 12.35 | 12.36 | 453,519 | -0.10(-0.83%) |
Mar 14, 2022 | 12.38 | 12.59 | 12.36 | 12.46 | 423,061 | +0.15(+1.22%) |
Mar 11, 2022 | 12.40 | 12.45 | 12.27 | 12.31 | 396,770 | -0.07(-0.53%) |
Mar 10, 2022 | 12.44 | 12.56 | 12.33 | 12.38 | 464,384 | -0.16(-1.28%) |
Mar 09, 2022 | 12.70 | 12.75 | 12.50 | 12.54 | 260,300 | +0.07(+0.53%) |
Mar 08, 2022 | 12.40 | 12.57 | 12.27 | 12.47 | 686,959 | +0.21(+1.69%) |
Mar 07, 2022 | 12.56 | 12.56 | 12.25 | 12.26 | 511,678 | -0.33(-2.62%) |
Mar 04, 2022 | 12.60 | 12.63 | 12.51 | 12.59 | 305,222 | -0.09(-0.74%) |
Mar 03, 2022 | 12.72 | 12.73 | 12.63 | 12.69 | 157,767 | -0.02(-0.15%) |
Mar 02, 2022 | 12.45 | 12.83 | 12.45 | 12.71 | 413,594 | +0.27(+2.20%) |