Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.89 | 12.91 | 12.66 | 12.83 | 146,900 | -0.02(-0.19%) |
May 27, 2022 | 12.62 | 12.86 | 12.62 | 12.86 | 77,147 | +0.22(+1.74%) |
May 26, 2022 | 12.65 | 12.81 | 12.57 | 12.64 | 205,488 | +0.00(+0.00%) |
May 25, 2022 | 12.54 | 12.71 | 12.54 | 12.64 | 83,072 | +0.01(+0.06%) |
May 24, 2022 | 12.59 | 12.67 | 12.47 | 12.63 | 81,996 | -0.03(-0.26%) |
May 23, 2022 | 12.77 | 12.77 | 12.63 | 12.66 | 138,554 | +0.00(+0.00%) |
May 20, 2022 | 12.81 | 12.94 | 12.37 | 12.66 | 159,236 | -0.13(-1.02%) |
May 19, 2022 | 12.60 | 12.90 | 12.47 | 12.79 | 156,072 | +0.09(+0.75%) |
May 18, 2022 | 12.94 | 12.95 | 12.67 | 12.70 | 123,256 | -0.36(-2.72%) |
May 17, 2022 | 12.91 | 13.12 | 12.86 | 13.05 | 103,281 | +0.25(+1.95%) |
May 16, 2022 | 12.61 | 12.91 | 12.55 | 12.80 | 152,078 | +0.23(+1.86%) |
May 13, 2022 | 12.53 | 12.63 | 12.36 | 12.57 | 129,006 | +0.34(+2.77%) |
May 12, 2022 | 11.99 | 12.28 | 11.98 | 12.23 | 116,242 | +0.16(+1.34%) |
May 11, 2022 | 12.23 | 12.38 | 12.05 | 12.07 | 154,969 | -0.15(-1.19%) |
May 10, 2022 | 12.24 | 12.42 | 12.05 | 12.21 | 134,644 | +0.15(+1.27%) |
May 09, 2022 | 12.35 | 12.46 | 12.05 | 12.06 | 194,650 | -0.43(-3.43%) |
May 06, 2022 | 12.40 | 12.59 | 12.36 | 12.49 | 134,622 | -0.06(-0.51%) |
May 05, 2022 | 12.85 | 12.85 | 12.49 | 12.55 | 163,905 | -0.30(-2.32%) |
May 04, 2022 | 12.55 | 12.93 | 12.45 | 12.85 | 117,589 | +0.28(+2.25%) |
May 03, 2022 | 12.57 | 12.75 | 12.50 | 12.57 | 119,411 | +0.00(+0.00%) |
May 02, 2022 | 12.65 | 12.71 | 12.32 | 12.57 | 205,644 | -0.08(-0.64%) |
Apr 29, 2022 | 12.82 | 12.84 | 12.59 | 12.65 | 159,781 | -0.17(-1.32%) |
Apr 28, 2022 | 12.58 | 12.84 | 12.49 | 12.82 | 153,668 | +0.33(+2.65%) |
Apr 27, 2022 | 12.45 | 12.58 | 12.29 | 12.49 | 202,725 | +0.06(+0.45%) |
Apr 26, 2022 | 12.62 | 12.71 | 12.43 | 12.43 | 148,156 | -0.30(-2.35%) |
Apr 25, 2022 | 12.62 | 12.73 | 12.46 | 12.73 | 233,803 | -0.03(-0.25%) |
Apr 22, 2022 | 13.14 | 13.14 | 12.70 | 12.76 | 432,581 | -0.40(-3.07%) |
Apr 21, 2022 | 13.31 | 13.32 | 13.13 | 13.16 | 313,759 | -0.03(-0.24%) |
Apr 20, 2022 | 13.12 | 13.24 | 13.07 | 13.20 | 167,111 | +0.06(+0.47%) |
Apr 19, 2022 | 12.98 | 13.14 | 12.96 | 13.13 | 265,101 | +0.13(+0.99%) |
Apr 18, 2022 | 13.05 | 13.07 | 12.86 | 13.01 | 435,916 | +0.06(+0.50%) |
Apr 14, 2022 | 12.45 | 13.08 | 12.42 | 12.94 | 964,574 | +0.43(+3.46%) |
Apr 13, 2022 | 12.42 | 12.57 | 12.31 | 12.51 | 129,145 | +0.07(+0.58%) |
Apr 12, 2022 | 12.44 | 12.60 | 12.32 | 12.44 | 148,058 | +0.08(+0.65%) |
Apr 11, 2022 | 12.61 | 12.61 | 12.27 | 12.36 | 138,825 | -0.23(-1.85%) |
Apr 08, 2022 | 12.49 | 12.59 | 12.42 | 12.59 | 105,093 | +0.12(+0.96%) |
Apr 07, 2022 | 12.28 | 12.52 | 12.26 | 12.47 | 152,562 | +0.19(+1.57%) |
Apr 06, 2022 | 12.29 | 12.29 | 12.12 | 12.28 | 115,631 | -0.08(-0.65%) |
Apr 05, 2022 | 12.28 | 12.41 | 12.28 | 12.36 | 103,281 | -0.02(-0.13%) |
Apr 04, 2022 | 12.40 | 12.40 | 12.24 | 12.37 | 142,583 | +0.07(+0.59%) |
Apr 01, 2022 | 12.24 | 12.34 | 12.13 | 12.30 | 153,644 | +0.10(+0.79%) |
Mar 31, 2022 | 12.15 | 12.32 | 12.12 | 12.20 | 144,076 | +0.11(+0.93%) |
Mar 30, 2022 | 12.12 | 12.22 | 12.06 | 12.09 | 96,049 | -0.06(-0.53%) |
Mar 29, 2022 | 12.08 | 12.20 | 12.08 | 12.16 | 159,015 | +0.11(+0.93%) |
Mar 28, 2022 | 11.99 | 12.06 | 11.92 | 12.04 | 145,997 | +0.08(+0.67%) |
Mar 25, 2022 | 11.80 | 11.98 | 11.73 | 11.96 | 143,768 | +0.22(+1.84%) |
Mar 24, 2022 | 11.66 | 11.78 | 11.60 | 11.75 | 123,826 | +0.12(+1.03%) |
Mar 23, 2022 | 11.65 | 11.65 | 11.57 | 11.63 | 148,847 | -0.09(-0.75%) |
Mar 22, 2022 | 11.64 | 11.73 | 11.63 | 11.72 | 130,323 | +0.12(+1.04%) |
Mar 21, 2022 | 11.71 | 11.77 | 11.56 | 11.60 | 140,177 | -0.10(-0.89%) |
Mar 18, 2022 | 11.63 | 11.75 | 11.59 | 11.70 | 129,734 | +0.06(+0.53%) |
Mar 17, 2022 | 11.33 | 11.66 | 11.33 | 11.64 | 125,506 | +0.31(+2.74%) |
Mar 16, 2022 | 11.31 | 11.34 | 11.15 | 11.33 | 203,848 | +0.21(+1.93%) |
Mar 15, 2022 | 11.01 | 11.17 | 10.97 | 11.11 | 170,470 | +0.21(+1.90%) |
Mar 14, 2022 | 10.98 | 11.03 | 10.85 | 10.91 | 267,548 | -0.02(-0.15%) |
Mar 11, 2022 | 11.08 | 11.16 | 10.91 | 10.92 | 136,866 | -0.08(-0.72%) |
Mar 10, 2022 | 10.92 | 11.07 | 10.88 | 11.00 | 198,730 | +0.00(+0.00%) |
Mar 09, 2022 | 10.88 | 11.12 | 10.88 | 11.00 | 176,653 | +0.23(+2.14%) |
Mar 08, 2022 | 11.07 | 11.12 | 10.74 | 10.77 | 403,210 | -0.29(-2.66%) |
Mar 07, 2022 | 11.26 | 11.26 | 11.04 | 11.07 | 153,008 | -0.23(-2.04%) |
Mar 04, 2022 | 11.26 | 11.31 | 11.13 | 11.30 | 135,576 | -0.02(-0.14%) |
Mar 03, 2022 | 11.46 | 11.50 | 11.30 | 11.31 | 160,821 | -0.09(-0.77%) |
Mar 02, 2022 | 11.28 | 11.46 | 11.28 | 11.40 | 114,470 | +0.17(+1.56%) |