Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.86 | 11.89 | 11.56 | 11.71 | 524,907 | +0.15(+1.29%) |
May 27, 2022 | 11.44 | 11.58 | 11.42 | 11.56 | 132,132 | +0.17(+1.52%) |
May 26, 2022 | 11.38 | 11.52 | 11.37 | 11.38 | 132,319 | +0.15(+1.33%) |
May 25, 2022 | 10.93 | 11.29 | 10.93 | 11.23 | 136,607 | +0.23(+2.07%) |
May 24, 2022 | 11.02 | 11.06 | 10.77 | 11.01 | 181,461 | -0.13(-1.20%) |
May 23, 2022 | 10.93 | 11.19 | 10.90 | 11.14 | 183,270 | +0.19(+1.72%) |
May 20, 2022 | 11.23 | 11.34 | 10.81 | 10.95 | 261,345 | -0.21(-1.90%) |
May 19, 2022 | 11.44 | 11.46 | 11.14 | 11.16 | 217,923 | -0.34(-2.94%) |
May 18, 2022 | 11.79 | 11.82 | 11.44 | 11.50 | 171,899 | -0.33(-2.79%) |
May 17, 2022 | 11.86 | 11.97 | 11.73 | 11.83 | 164,203 | +0.15(+1.28%) |
May 16, 2022 | 11.52 | 11.75 | 11.51 | 11.68 | 184,471 | +0.13(+1.09%) |
May 13, 2022 | 11.21 | 11.70 | 11.21 | 11.56 | 299,897 | +0.44(+3.96%) |
May 12, 2022 | 11.48 | 11.56 | 10.86 | 11.12 | 448,490 | -0.44(-3.81%) |
May 11, 2022 | 11.60 | 11.77 | 11.49 | 11.56 | 217,172 | -0.05(-0.41%) |
May 10, 2022 | 11.88 | 11.91 | 11.43 | 11.60 | 273,798 | +0.01(+0.07%) |
May 09, 2022 | 12.46 | 12.46 | 11.57 | 11.60 | 434,818 | -0.97(-7.75%) |
May 06, 2022 | 12.52 | 12.73 | 12.36 | 12.57 | 196,254 | +0.05(+0.38%) |
May 05, 2022 | 12.38 | 12.99 | 12.09 | 12.52 | 348,007 | +0.16(+1.27%) |
May 04, 2022 | 12.19 | 12.42 | 12.12 | 12.37 | 200,639 | +0.16(+1.29%) |
May 03, 2022 | 11.97 | 12.26 | 11.97 | 12.21 | 339,607 | +0.24(+1.97%) |
May 02, 2022 | 12.38 | 12.49 | 11.85 | 11.97 | 343,982 | -0.41(-3.30%) |
Apr 29, 2022 | 12.67 | 12.74 | 12.35 | 12.38 | 214,639 | -0.33(-2.60%) |
Apr 28, 2022 | 12.92 | 12.92 | 12.52 | 12.71 | 168,312 | -0.13(-1.04%) |
Apr 27, 2022 | 12.63 | 12.98 | 12.63 | 12.85 | 176,792 | +0.21(+1.68%) |
Apr 26, 2022 | 13.08 | 13.08 | 12.63 | 12.63 | 160,832 | -0.45(-3.43%) |
Apr 25, 2022 | 13.14 | 13.15 | 12.85 | 13.08 | 191,377 | -0.18(-1.36%) |
Apr 22, 2022 | 13.73 | 13.73 | 13.18 | 13.26 | 219,992 | -0.33(-2.43%) |
Apr 21, 2022 | 13.84 | 13.89 | 13.47 | 13.59 | 127,402 | -0.09(-0.63%) |
Apr 20, 2022 | 13.88 | 13.88 | 13.62 | 13.68 | 155,174 | -0.13(-0.91%) |
Apr 19, 2022 | 13.71 | 13.87 | 13.71 | 13.80 | 91,979 | +0.16(+1.15%) |
Apr 18, 2022 | 13.52 | 13.84 | 13.51 | 13.65 | 171,933 | +0.15(+1.11%) |
Apr 14, 2022 | 13.61 | 13.65 | 13.44 | 13.50 | 74,816 | -0.05(-0.41%) |
Apr 13, 2022 | 13.36 | 13.58 | 13.36 | 13.55 | 100,378 | +0.24(+1.83%) |
Apr 12, 2022 | 13.40 | 13.58 | 13.28 | 13.31 | 120,341 | -0.07(-0.53%) |
Apr 11, 2022 | 13.52 | 13.52 | 13.30 | 13.38 | 100,686 | -0.16(-1.16%) |
Apr 08, 2022 | 13.51 | 13.65 | 13.45 | 13.54 | 91,156 | +0.10(+0.76%) |
Apr 07, 2022 | 13.40 | 13.54 | 13.25 | 13.43 | 135,916 | +0.05(+0.41%) |
Apr 06, 2022 | 13.52 | 13.61 | 13.37 | 13.38 | 115,255 | -0.20(-1.45%) |
Apr 05, 2022 | 13.65 | 13.82 | 13.53 | 13.58 | 146,434 | -0.16(-1.14%) |
Apr 04, 2022 | 14.03 | 14.06 | 13.67 | 13.73 | 178,899 | -0.32(-2.29%) |
Apr 01, 2022 | 13.74 | 14.06 | 13.69 | 14.06 | 142,573 | +0.33(+2.41%) |
Mar 31, 2022 | 13.84 | 14.13 | 13.67 | 13.73 | 203,575 | +0.02(+0.17%) |
Mar 30, 2022 | 13.91 | 13.93 | 13.64 | 13.70 | 92,672 | -0.26(-1.86%) |
Mar 29, 2022 | 13.84 | 14.06 | 13.84 | 13.96 | 203,705 | +0.17(+1.20%) |
Mar 28, 2022 | 13.74 | 13.81 | 13.71 | 13.80 | 86,017 | +0.07(+0.52%) |
Mar 25, 2022 | 13.65 | 13.84 | 13.56 | 13.73 | 127,278 | +0.17(+1.22%) |
Mar 24, 2022 | 13.55 | 13.66 | 13.47 | 13.56 | 113,618 | +0.09(+0.70%) |
Mar 23, 2022 | 13.38 | 13.60 | 13.38 | 13.47 | 130,781 | -0.01(-0.06%) |
Mar 22, 2022 | 13.47 | 13.54 | 13.43 | 13.47 | 83,623 | +0.06(+0.47%) |
Mar 21, 2022 | 13.45 | 13.64 | 13.39 | 13.41 | 191,508 | -0.04(-0.29%) |
Mar 18, 2022 | 13.62 | 13.69 | 13.43 | 13.45 | 487,223 | -0.18(-1.33%) |
Mar 17, 2022 | 13.50 | 13.73 | 13.49 | 13.63 | 275,473 | +0.18(+1.34%) |
Mar 16, 2022 | 13.41 | 13.54 | 13.30 | 13.45 | 249,747 | +0.09(+0.71%) |
Mar 15, 2022 | 13.13 | 13.36 | 13.02 | 13.36 | 301,799 | +0.31(+2.35%) |
Mar 14, 2022 | 13.01 | 13.32 | 12.92 | 13.05 | 291,345 | +0.12(+0.91%) |
Mar 11, 2022 | 13.25 | 13.25 | 12.84 | 12.93 | 221,722 | -0.18(-1.41%) |
Mar 10, 2022 | 13.14 | 13.24 | 13.05 | 13.12 | 144,279 | -0.11(-0.81%) |
Mar 09, 2022 | 13.13 | 13.32 | 13.13 | 13.22 | 159,497 | +0.12(+0.94%) |
Mar 08, 2022 | 12.97 | 13.12 | 12.79 | 13.10 | 192,249 | +0.28(+2.16%) |
Mar 07, 2022 | 13.11 | 13.15 | 12.74 | 12.82 | 253,823 | -0.34(-2.57%) |
Mar 04, 2022 | 13.08 | 13.28 | 12.97 | 13.16 | 166,832 | +0.08(+0.65%) |
Mar 03, 2022 | 12.92 | 13.41 | 12.86 | 13.08 | 393,538 | +0.52(+4.17%) |
Mar 02, 2022 | 12.44 | 12.68 | 12.31 | 12.55 | 120,030 | +0.10(+0.80%) |