Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.64 | 11.66 | 11.43 | 11.53 | 1,863,277 | -0.11(-0.98%) |
May 27, 2022 | 11.44 | 11.64 | 11.44 | 11.64 | 1,100,382 | +0.20(+1.71%) |
May 26, 2022 | 11.40 | 11.51 | 11.37 | 11.44 | 775,743 | +0.08(+0.72%) |
May 25, 2022 | 11.16 | 11.53 | 11.05 | 11.36 | 2,236,431 | +0.28(+2.50%) |
May 24, 2022 | 11.25 | 11.40 | 11.07 | 11.09 | 3,798,304 | -0.26(-2.30%) |
May 23, 2022 | 11.37 | 11.43 | 11.25 | 11.35 | 1,398,024 | +0.04(+0.36%) |
May 20, 2022 | 11.48 | 11.53 | 11.14 | 11.31 | 1,635,280 | -0.15(-1.35%) |
May 19, 2022 | 11.49 | 11.59 | 11.44 | 11.46 | 842,342 | -0.11(-0.92%) |
May 18, 2022 | 11.86 | 11.86 | 11.53 | 11.57 | 1,225,148 | -0.25(-2.14%) |
May 17, 2022 | 11.80 | 11.91 | 11.74 | 11.82 | 1,531,319 | +0.07(+0.55%) |
May 16, 2022 | 11.73 | 11.84 | 11.71 | 11.75 | 1,157,767 | +0.07(+0.63%) |
May 13, 2022 | 11.90 | 12.00 | 11.67 | 11.68 | 1,779,114 | -0.14(-1.17%) |
May 12, 2022 | 12.23 | 12.25 | 11.75 | 11.82 | 4,052,480 | -0.41(-3.33%) |
May 11, 2022 | 12.46 | 12.46 | 12.07 | 12.23 | 1,437,273 | -0.20(-1.57%) |
May 10, 2022 | 12.26 | 12.50 | 12.26 | 12.42 | 1,127,038 | +0.19(+1.53%) |
May 09, 2022 | 12.33 | 12.40 | 12.15 | 12.24 | 2,398,559 | -0.21(-1.70%) |
May 06, 2022 | 12.35 | 12.50 | 12.26 | 12.45 | 848,968 | +0.12(+0.99%) |
May 05, 2022 | 12.46 | 12.46 | 12.15 | 12.33 | 1,136,964 | -0.18(-1.43%) |
May 04, 2022 | 12.27 | 12.50 | 12.22 | 12.50 | 578,553 | +0.20(+1.66%) |
May 03, 2022 | 12.24 | 12.33 | 12.12 | 12.30 | 617,442 | +0.13(+1.07%) |
May 02, 2022 | 12.17 | 12.19 | 12.00 | 12.17 | 2,073,080 | +0.01(+0.07%) |
Apr 29, 2022 | 12.44 | 12.45 | 12.16 | 12.16 | 906,346 | -0.26(-2.10%) |
Apr 28, 2022 | 12.50 | 12.50 | 12.32 | 12.42 | 826,015 | -0.01(-0.07%) |
Apr 27, 2022 | 12.25 | 12.52 | 12.25 | 12.43 | 1,319,543 | +0.20(+1.67%) |
Apr 26, 2022 | 12.47 | 12.47 | 12.23 | 12.23 | 1,423,366 | -0.24(-1.96%) |
Apr 25, 2022 | 12.32 | 12.49 | 12.16 | 12.47 | 1,316,166 | +0.15(+1.19%) |
Apr 22, 2022 | 12.43 | 12.43 | 12.31 | 12.33 | 802,198 | -0.13(-1.05%) |
Apr 21, 2022 | 12.50 | 12.57 | 12.43 | 12.46 | 570,608 | -0.01(-0.07%) |
Apr 20, 2022 | 12.57 | 12.60 | 12.46 | 12.46 | 544,795 | -0.05(-0.39%) |
Apr 19, 2022 | 12.51 | 12.53 | 12.45 | 12.51 | 492,350 | +0.05(+0.39%) |
Apr 18, 2022 | 12.53 | 12.70 | 12.45 | 12.46 | 1,251,297 | -0.12(-0.97%) |
Apr 14, 2022 | 12.63 | 12.70 | 12.59 | 12.59 | 546,341 | -0.03(-0.26%) |
Apr 13, 2022 | 12.43 | 12.63 | 12.41 | 12.62 | 749,217 | +0.21(+1.71%) |
Apr 12, 2022 | 12.50 | 12.56 | 12.41 | 12.41 | 557,126 | -0.08(-0.65%) |
Apr 11, 2022 | 12.42 | 12.56 | 12.42 | 12.49 | 711,581 | +0.03(+0.26%) |
Apr 08, 2022 | 12.30 | 12.50 | 12.29 | 12.46 | 888,122 | +0.20(+1.60%) |
Apr 07, 2022 | 12.25 | 12.33 | 12.20 | 12.26 | 1,177,250 | +0.03(+0.27%) |
Apr 06, 2022 | 12.33 | 12.33 | 12.20 | 12.23 | 692,332 | -0.09(-0.73%) |
Apr 05, 2022 | 12.34 | 12.38 | 12.28 | 12.32 | 567,588 | -0.06(-0.46%) |
Apr 04, 2022 | 12.43 | 12.45 | 12.33 | 12.37 | 659,833 | -0.08(-0.65%) |
Apr 01, 2022 | 12.42 | 12.50 | 12.40 | 12.46 | 626,808 | +0.06(+0.46%) |
Mar 31, 2022 | 12.45 | 12.51 | 12.34 | 12.40 | 2,107,412 | -0.03(-0.26%) |
Mar 30, 2022 | 12.41 | 12.47 | 12.37 | 12.43 | 1,829,990 | +0.06(+0.46%) |
Mar 29, 2022 | 12.44 | 12.48 | 12.35 | 12.37 | 1,102,667 | -0.01(-0.07%) |
Mar 28, 2022 | 12.31 | 12.38 | 12.23 | 12.38 | 752,964 | +0.07(+0.60%) |
Mar 25, 2022 | 12.29 | 12.38 | 12.27 | 12.31 | 872,582 | +0.07(+0.60%) |
Mar 24, 2022 | 12.28 | 12.32 | 12.22 | 12.24 | 814,249 | -0.03(-0.27%) |
Mar 23, 2022 | 12.38 | 12.40 | 12.25 | 12.27 | 685,885 | -0.12(-0.99%) |
Mar 22, 2022 | 12.37 | 12.46 | 12.30 | 12.39 | 950,314 | +0.11(+0.86%) |
Mar 21, 2022 | 12.28 | 12.42 | 12.24 | 12.28 | 1,507,838 | +0.06(+0.47%) |
Mar 18, 2022 | 12.24 | 12.32 | 12.17 | 12.23 | 1,592,254 | -0.07(-0.60%) |
Mar 17, 2022 | 12.15 | 12.31 | 12.13 | 12.30 | 1,012,255 | +0.16(+1.34%) |
Mar 16, 2022 | 12.14 | 12.16 | 11.99 | 12.14 | 1,247,443 | +0.07(+0.61%) |
Mar 15, 2022 | 11.96 | 12.09 | 11.88 | 12.06 | 917,216 | +0.08(+0.68%) |
Mar 14, 2022 | 12.20 | 12.28 | 11.90 | 11.98 | 1,209,421 | -0.13(-1.08%) |
Mar 11, 2022 | 12.24 | 12.30 | 12.11 | 12.11 | 1,340,088 | -0.07(-0.54%) |
Mar 10, 2022 | 12.28 | 12.37 | 12.15 | 12.18 | 820,501 | -0.11(-0.93%) |
Mar 09, 2022 | 12.41 | 12.46 | 12.28 | 12.29 | 1,288,586 | +0.02(+0.20%) |
Mar 08, 2022 | 12.33 | 12.40 | 12.22 | 12.27 | 2,024,159 | -0.02(-0.13%) |
Mar 07, 2022 | 12.68 | 12.74 | 12.28 | 12.28 | 2,227,943 | -0.47(-3.71%) |
Mar 04, 2022 | 12.68 | 12.83 | 12.63 | 12.76 | 787,693 | +0.04(+0.32%) |
Mar 03, 2022 | 12.59 | 12.78 | 12.58 | 12.72 | 904,114 | +0.15(+1.17%) |
Mar 02, 2022 | 12.58 | 12.63 | 12.55 | 12.57 | 1,273,479 | -0.01(-0.06%) |