Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.00 | 12.08 | 11.91 | 11.95 | 15,900 | -0.03(-0.25%) |
May 27, 2022 | 11.84 | 11.98 | 11.83 | 11.98 | 27,774 | +0.24(+2.04%) |
May 26, 2022 | 11.58 | 11.74 | 11.54 | 11.74 | 36,938 | +0.19(+1.65%) |
May 25, 2022 | 11.44 | 11.58 | 11.44 | 11.55 | 18,053 | +0.10(+0.87%) |
May 24, 2022 | 11.41 | 11.49 | 11.41 | 11.45 | 13,186 | -0.02(-0.17%) |
May 23, 2022 | 11.41 | 11.53 | 11.40 | 11.47 | 27,175 | +0.04(+0.35%) |
May 20, 2022 | 11.47 | 11.53 | 11.41 | 11.43 | 24,762 | -0.06(-0.52%) |
May 19, 2022 | 11.40 | 11.54 | 11.40 | 11.49 | 8,381 | +0.04(+0.35%) |
May 18, 2022 | 11.49 | 11.51 | 11.43 | 11.45 | 13,903 | -0.11(-0.95%) |
May 17, 2022 | 11.51 | 11.56 | 11.51 | 11.56 | 12,693 | -0.05(-0.43%) |
May 16, 2022 | 11.62 | 11.62 | 11.53 | 11.61 | 22,109 | +0.03(+0.26%) |
May 13, 2022 | 11.56 | 11.72 | 11.56 | 11.58 | 11,380 | -0.01(-0.09%) |
May 12, 2022 | 11.61 | 11.82 | 11.59 | 11.59 | 32,306 | -0.17(-1.45%) |
May 11, 2022 | 11.80 | 11.92 | 11.76 | 11.76 | 14,736 | -0.10(-0.84%) |
May 10, 2022 | 11.80 | 11.89 | 11.80 | 11.86 | 6,007 | +0.06(+0.51%) |
May 09, 2022 | 11.88 | 11.95 | 11.80 | 11.80 | 17,969 | -0.29(-2.40%) |
May 06, 2022 | 12.13 | 12.13 | 12.04 | 12.09 | 27,408 | -0.08(-0.66%) |
May 05, 2022 | 12.21 | 12.21 | 12.09 | 12.17 | 17,123 | -0.13(-1.06%) |
May 04, 2022 | 12.15 | 12.30 | 12.12 | 12.30 | 18,952 | +0.15(+1.23%) |
May 03, 2022 | 12.28 | 12.30 | 12.12 | 12.15 | 24,156 | -0.10(-0.82%) |
May 02, 2022 | 12.38 | 12.38 | 12.23 | 12.25 | 43,520 | -0.05(-0.41%) |
Apr 29, 2022 | 12.36 | 12.40 | 12.30 | 12.30 | 11,864 | -0.12(-0.97%) |
Apr 28, 2022 | 12.47 | 12.47 | 12.34 | 12.42 | 21,933 | +0.06(+0.49%) |
Apr 27, 2022 | 12.41 | 12.48 | 12.32 | 12.36 | 40,943 | -0.07(-0.56%) |
Apr 26, 2022 | 12.41 | 12.50 | 12.41 | 12.43 | 16,156 | -0.08(-0.64%) |
Apr 25, 2022 | 12.46 | 12.52 | 12.43 | 12.51 | 7,055 | +0.03(+0.24%) |
Apr 22, 2022 | 12.55 | 12.55 | 12.46 | 12.48 | 7,582 | -0.11(-0.87%) |
Apr 21, 2022 | 12.65 | 12.65 | 12.54 | 12.59 | 14,951 | -0.01(-0.08%) |
Apr 20, 2022 | 12.57 | 12.60 | 12.55 | 12.60 | 12,498 | +0.06(+0.48%) |
Apr 19, 2022 | 12.41 | 12.54 | 12.40 | 12.54 | 16,186 | +0.12(+0.97%) |
Apr 18, 2022 | 12.61 | 12.62 | 12.42 | 12.42 | 34,932 | -0.19(-1.51%) |
Apr 14, 2022 | 12.64 | 12.71 | 12.61 | 12.61 | 37,756 | -0.05(-0.39%) |
Apr 13, 2022 | 12.61 | 12.72 | 12.58 | 12.66 | 19,865 | +0.01(+0.08%) |
Apr 12, 2022 | 12.60 | 12.72 | 12.60 | 12.65 | 31,502 | +0.06(+0.48%) |
Apr 11, 2022 | 12.60 | 12.65 | 12.57 | 12.59 | 31,728 | -0.01(-0.08%) |
Apr 08, 2022 | 12.64 | 12.70 | 12.60 | 12.60 | 25,235 | -0.07(-0.58%) |
Apr 07, 2022 | 12.80 | 12.84 | 12.66 | 12.67 | 19,136 | -0.09(-0.68%) |
Apr 06, 2022 | 12.95 | 12.98 | 12.76 | 12.76 | 18,396 | -0.21(-1.62%) |
Apr 05, 2022 | 13.06 | 13.11 | 12.97 | 12.97 | 31,280 | -0.12(-0.92%) |
Apr 04, 2022 | 12.96 | 13.14 | 12.95 | 13.09 | 38,872 | +0.20(+1.55%) |
Apr 01, 2022 | 12.90 | 12.96 | 12.75 | 12.89 | 31,445 | +0.02(+0.16%) |
Mar 31, 2022 | 12.79 | 12.87 | 12.76 | 12.87 | 55,192 | +0.17(+1.34%) |
Mar 30, 2022 | 12.66 | 12.72 | 12.66 | 12.70 | 13,381 | -0.01(-0.08%) |
Mar 29, 2022 | 12.54 | 12.71 | 12.54 | 12.71 | 14,426 | +0.23(+1.84%) |
Mar 28, 2022 | 12.50 | 12.57 | 12.48 | 12.48 | 24,510 | +0.00(+0.00%) |
Mar 25, 2022 | 12.57 | 12.57 | 12.48 | 12.48 | 16,070 | -0.11(-0.87%) |
Mar 24, 2022 | 12.60 | 12.62 | 12.57 | 12.59 | 15,489 | +0.07(+0.56%) |
Mar 23, 2022 | 12.66 | 12.70 | 12.51 | 12.52 | 54,137 | -0.17(-1.34%) |
Mar 22, 2022 | 12.68 | 12.74 | 12.65 | 12.69 | 37,994 | +0.04(+0.32%) |
Mar 21, 2022 | 12.78 | 12.80 | 12.65 | 12.65 | 10,321 | -0.11(-0.86%) |
Mar 18, 2022 | 12.69 | 12.79 | 12.69 | 12.76 | 19,225 | +0.02(+0.16%) |
Mar 17, 2022 | 12.51 | 12.76 | 12.51 | 12.74 | 67,905 | +0.21(+1.68%) |
Mar 16, 2022 | 12.39 | 12.61 | 12.39 | 12.53 | 22,230 | +0.05(+0.40%) |
Mar 15, 2022 | 12.32 | 12.53 | 12.32 | 12.48 | 40,597 | +0.12(+0.97%) |
Mar 14, 2022 | 12.76 | 12.76 | 12.28 | 12.36 | 35,449 | -0.39(-3.06%) |
Mar 11, 2022 | 12.92 | 13.02 | 12.73 | 12.75 | 46,765 | -0.11(-0.86%) |
Mar 10, 2022 | 13.00 | 13.05 | 12.84 | 12.86 | 46,840 | -0.24(-1.83%) |
Mar 09, 2022 | 13.06 | 13.13 | 13.05 | 13.10 | 10,264 | +0.08(+0.61%) |
Mar 08, 2022 | 12.99 | 13.09 | 12.89 | 13.02 | 33,165 | -0.03(-0.23%) |
Mar 07, 2022 | 13.25 | 13.32 | 13.00 | 13.05 | 14,162 | -0.21(-1.58%) |
Mar 04, 2022 | 13.27 | 13.32 | 13.26 | 13.26 | 18,621 | -0.09(-0.67%) |
Mar 03, 2022 | 13.38 | 13.38 | 13.32 | 13.35 | 23,813 | -0.03(-0.22%) |
Mar 02, 2022 | 13.30 | 13.39 | 13.30 | 13.38 | 27,725 | +0.08(+0.60%) |