Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.30 | 11.53 | 11.30 | 11.33 | 24,113 | -0.03(-0.27%) |
May 27, 2022 | 11.40 | 11.63 | 11.30 | 11.36 | 30,915 | -0.04(-0.33%) |
May 26, 2022 | 11.40 | 11.56 | 11.36 | 11.40 | 30,143 | +0.03(+0.28%) |
May 25, 2022 | 11.40 | 11.40 | 11.33 | 11.37 | 11,353 | +0.01(+0.05%) |
May 24, 2022 | 11.36 | 11.41 | 11.30 | 11.36 | 14,482 | +0.15(+1.36%) |
May 23, 2022 | 11.41 | 11.66 | 11.21 | 11.21 | 22,531 | -0.13(-1.14%) |
May 20, 2022 | 11.68 | 11.73 | 11.32 | 11.34 | 20,442 | -0.30(-2.61%) |
May 19, 2022 | 11.62 | 11.88 | 11.57 | 11.65 | 8,041 | +0.03(+0.26%) |
May 18, 2022 | 11.99 | 11.99 | 11.48 | 11.61 | 11,167 | -0.30(-2.55%) |
May 17, 2022 | 11.93 | 11.99 | 11.80 | 11.92 | 26,296 | -0.01(-0.06%) |
May 16, 2022 | 11.90 | 12.16 | 11.90 | 11.93 | 14,769 | -0.02(-0.19%) |
May 13, 2022 | 11.86 | 12.21 | 11.80 | 11.95 | 8,140 | +0.11(+0.90%) |
May 12, 2022 | 12.25 | 12.25 | 11.74 | 11.84 | 43,694 | -0.44(-3.59%) |
May 11, 2022 | 12.15 | 12.41 | 12.10 | 12.28 | 12,842 | +0.07(+0.56%) |
May 10, 2022 | 12.15 | 12.41 | 12.10 | 12.22 | 12,668 | +0.11(+0.88%) |
May 09, 2022 | 12.07 | 12.63 | 12.07 | 12.11 | 18,201 | -0.00(-0.03%) |
May 06, 2022 | 12.20 | 12.56 | 12.07 | 12.11 | 32,493 | -0.14(-1.17%) |
May 05, 2022 | 12.11 | 12.36 | 12.11 | 12.26 | 23,482 | +0.11(+0.93%) |
May 04, 2022 | 12.17 | 12.17 | 11.98 | 12.14 | 8,087 | +0.07(+0.56%) |
May 03, 2022 | 11.92 | 12.33 | 11.92 | 12.08 | 26,567 | +0.14(+1.20%) |
May 02, 2022 | 12.09 | 12.15 | 11.93 | 11.93 | 34,768 | -0.06(-0.50%) |
Apr 29, 2022 | 11.89 | 12.29 | 11.89 | 11.99 | 26,493 | +0.11(+0.89%) |
Apr 28, 2022 | 12.45 | 12.45 | 11.78 | 11.89 | 144,718 | -0.51(-4.11%) |
Apr 27, 2022 | 12.56 | 12.78 | 12.35 | 12.40 | 28,679 | -0.06(-0.51%) |
Apr 26, 2022 | 12.45 | 12.86 | 12.44 | 12.46 | 26,490 | -0.04(-0.30%) |
Apr 25, 2022 | 12.49 | 12.55 | 12.44 | 12.50 | 4,502 | +0.02(+0.12%) |
Apr 22, 2022 | 12.57 | 12.78 | 12.39 | 12.48 | 14,079 | -0.04(-0.30%) |
Apr 21, 2022 | 12.80 | 12.82 | 12.35 | 12.52 | 25,660 | -0.29(-2.30%) |
Apr 20, 2022 | 12.75 | 12.81 | 12.70 | 12.81 | 8,598 | +0.02(+0.19%) |
Apr 19, 2022 | 12.88 | 12.90 | 12.68 | 12.79 | 7,206 | +0.03(+0.23%) |
Apr 18, 2022 | 13.07 | 13.14 | 12.68 | 12.76 | 31,584 | -0.10(-0.76%) |
Apr 14, 2022 | 12.83 | 12.98 | 12.83 | 12.86 | 8,807 | +0.07(+0.53%) |
Apr 13, 2022 | 13.14 | 13.18 | 12.65 | 12.79 | 44,501 | -0.47(-3.53%) |
Apr 12, 2022 | 13.33 | 13.34 | 13.09 | 13.26 | 9,723 | +0.09(+0.69%) |
Apr 11, 2022 | 13.30 | 13.35 | 13.15 | 13.17 | 12,253 | -0.20(-1.47%) |
Apr 08, 2022 | 13.06 | 13.51 | 13.06 | 13.36 | 30,955 | +0.05(+0.37%) |
Apr 07, 2022 | 13.41 | 13.41 | 13.11 | 13.32 | 23,200 | -0.04(-0.28%) |
Apr 06, 2022 | 13.41 | 13.55 | 13.04 | 13.35 | 27,177 | -0.06(-0.47%) |
Apr 05, 2022 | 13.18 | 13.66 | 13.18 | 13.42 | 85,266 | +0.27(+2.02%) |
Apr 04, 2022 | 12.86 | 13.22 | 12.86 | 13.15 | 44,804 | +0.29(+2.27%) |
Apr 01, 2022 | 12.56 | 12.92 | 12.56 | 12.86 | 22,632 | +0.24(+1.90%) |
Mar 31, 2022 | 12.73 | 12.76 | 12.58 | 12.62 | 25,894 | +0.03(+0.24%) |
Mar 30, 2022 | 12.46 | 12.93 | 12.39 | 12.59 | 42,676 | +0.14(+1.11%) |
Mar 29, 2022 | 12.36 | 12.54 | 12.22 | 12.45 | 80,158 | +0.15(+1.19%) |
Mar 28, 2022 | 12.27 | 12.35 | 12.17 | 12.30 | 95,672 | +0.18(+1.48%) |
Mar 25, 2022 | 12.11 | 12.26 | 12.10 | 12.12 | 13,544 | +0.01(+0.09%) |
Mar 24, 2022 | 12.21 | 12.22 | 12.10 | 12.11 | 28,546 | -0.10(-0.83%) |
Mar 23, 2022 | 12.22 | 12.22 | 12.10 | 12.21 | 9,059 | +0.11(+0.93%) |
Mar 22, 2022 | 12.24 | 12.28 | 12.07 | 12.10 | 21,954 | -0.13(-1.10%) |
Mar 21, 2022 | 12.35 | 12.35 | 12.06 | 12.24 | 17,126 | +0.03(+0.24%) |
Mar 18, 2022 | 12.18 | 12.36 | 12.18 | 12.21 | 9,298 | -0.04(-0.37%) |
Mar 17, 2022 | 12.23 | 12.25 | 12.14 | 12.25 | 7,022 | +0.10(+0.80%) |
Mar 16, 2022 | 12.18 | 12.25 | 11.97 | 12.15 | 11,317 | +0.19(+1.57%) |
Mar 15, 2022 | 11.89 | 12.36 | 11.89 | 11.97 | 55,674 | +0.10(+0.82%) |
Mar 14, 2022 | 12.10 | 12.42 | 11.74 | 11.87 | 42,443 | -0.52(-4.16%) |
Mar 11, 2022 | 12.24 | 12.39 | 12.22 | 12.39 | 10,549 | +0.11(+0.90%) |
Mar 10, 2022 | 12.57 | 12.57 | 12.27 | 12.27 | 25,347 | -0.21(-1.68%) |
Mar 09, 2022 | 12.51 | 12.63 | 12.42 | 12.48 | 25,179 | +0.04(+0.35%) |
Mar 08, 2022 | 12.37 | 12.47 | 12.25 | 12.44 | 23,385 | +0.02(+0.18%) |
Mar 07, 2022 | 12.57 | 12.60 | 12.42 | 12.42 | 24,399 | -0.03(-0.24%) |
Mar 04, 2022 | 12.63 | 12.63 | 12.43 | 12.45 | 8,359 | -0.16(-1.24%) |
Mar 03, 2022 | 12.63 | 12.64 | 12.57 | 12.60 | 7,211 | +0.02(+0.18%) |
Mar 02, 2022 | 12.69 | 12.69 | 12.31 | 12.58 | 17,090 | +0.06(+0.48%) |