Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.89 | 12.92 | 12.66 | 12.84 | 146,849 | -0.02(-0.19%) |
May 27, 2022 | 12.62 | 12.86 | 12.62 | 12.86 | 77,121 | +0.22(+1.74%) |
May 26, 2022 | 12.66 | 12.81 | 12.58 | 12.64 | 205,418 | +0.00(+0.00%) |
May 25, 2022 | 12.54 | 12.71 | 12.54 | 12.64 | 83,044 | +0.01(+0.06%) |
May 24, 2022 | 12.59 | 12.67 | 12.48 | 12.63 | 81,968 | -0.03(-0.26%) |
May 23, 2022 | 12.77 | 12.77 | 12.63 | 12.66 | 138,507 | +0.00(+0.00%) |
May 20, 2022 | 12.81 | 12.94 | 12.37 | 12.66 | 159,182 | -0.13(-1.02%) |
May 19, 2022 | 12.61 | 12.91 | 12.47 | 12.79 | 156,018 | +0.09(+0.75%) |
May 18, 2022 | 12.94 | 12.96 | 12.68 | 12.70 | 123,214 | -0.36(-2.72%) |
May 17, 2022 | 12.91 | 13.12 | 12.87 | 13.06 | 103,245 | +0.25(+1.95%) |
May 16, 2022 | 12.62 | 12.92 | 12.55 | 12.80 | 152,026 | +0.23(+1.86%) |
May 13, 2022 | 12.54 | 12.64 | 12.37 | 12.57 | 128,962 | +0.34(+2.77%) |
May 12, 2022 | 11.99 | 12.28 | 11.98 | 12.23 | 116,202 | +0.16(+1.34%) |
May 11, 2022 | 12.23 | 12.38 | 12.05 | 12.07 | 154,915 | -0.15(-1.19%) |
May 10, 2022 | 12.25 | 12.43 | 12.05 | 12.22 | 134,598 | +0.15(+1.27%) |
May 09, 2022 | 12.35 | 12.46 | 12.05 | 12.06 | 194,583 | -0.43(-3.43%) |
May 06, 2022 | 12.40 | 12.60 | 12.36 | 12.49 | 134,575 | -0.06(-0.51%) |
May 05, 2022 | 12.85 | 12.85 | 12.50 | 12.55 | 163,849 | -0.30(-2.32%) |
May 04, 2022 | 12.55 | 12.93 | 12.46 | 12.85 | 117,549 | +0.28(+2.25%) |
May 03, 2022 | 12.57 | 12.76 | 12.51 | 12.57 | 119,370 | +0.00(+0.00%) |
May 02, 2022 | 12.65 | 12.72 | 12.33 | 12.57 | 205,573 | -0.08(-0.64%) |
Apr 29, 2022 | 12.82 | 12.85 | 12.60 | 12.65 | 159,726 | -0.17(-1.32%) |
Apr 28, 2022 | 12.59 | 12.85 | 12.49 | 12.82 | 153,615 | +0.33(+2.65%) |
Apr 27, 2022 | 12.46 | 12.58 | 12.30 | 12.49 | 202,655 | +0.06(+0.45%) |
Apr 26, 2022 | 12.63 | 12.72 | 12.43 | 12.43 | 148,106 | -0.30(-2.35%) |
Apr 25, 2022 | 12.63 | 12.73 | 12.47 | 12.73 | 233,723 | -0.03(-0.25%) |
Apr 22, 2022 | 13.14 | 13.14 | 12.70 | 12.76 | 432,432 | -0.40(-3.07%) |
Apr 21, 2022 | 13.31 | 13.32 | 13.14 | 13.17 | 313,651 | -0.03(-0.24%) |
Apr 20, 2022 | 13.13 | 13.24 | 13.07 | 13.20 | 167,053 | +0.06(+0.47%) |
Apr 19, 2022 | 12.99 | 13.15 | 12.96 | 13.14 | 265,010 | +0.13(+0.99%) |
Apr 18, 2022 | 13.05 | 13.07 | 12.87 | 13.01 | 435,767 | +0.06(+0.50%) |
Apr 14, 2022 | 12.45 | 13.08 | 12.43 | 12.95 | 964,243 | +0.43(+3.46%) |
Apr 13, 2022 | 12.43 | 12.58 | 12.31 | 12.51 | 129,101 | +0.07(+0.58%) |
Apr 12, 2022 | 12.44 | 12.60 | 12.32 | 12.44 | 148,008 | +0.08(+0.65%) |
Apr 11, 2022 | 12.61 | 12.61 | 12.27 | 12.36 | 138,778 | -0.23(-1.85%) |
Apr 08, 2022 | 12.50 | 12.59 | 12.42 | 12.59 | 105,057 | +0.12(+0.96%) |
Apr 07, 2022 | 12.28 | 12.52 | 12.26 | 12.47 | 152,510 | +0.19(+1.57%) |
Apr 06, 2022 | 12.30 | 12.30 | 12.13 | 12.28 | 115,591 | -0.08(-0.65%) |
Apr 05, 2022 | 12.28 | 12.42 | 12.28 | 12.36 | 103,246 | -0.02(-0.13%) |
Apr 04, 2022 | 12.40 | 12.40 | 12.25 | 12.38 | 142,534 | +0.07(+0.59%) |
Apr 01, 2022 | 12.24 | 12.34 | 12.14 | 12.30 | 153,591 | +0.10(+0.79%) |
Mar 31, 2022 | 12.15 | 12.32 | 12.13 | 12.21 | 144,027 | +0.11(+0.93%) |
Mar 30, 2022 | 12.12 | 12.22 | 12.07 | 12.10 | 96,016 | -0.06(-0.53%) |
Mar 29, 2022 | 12.08 | 12.20 | 12.08 | 12.16 | 158,960 | +0.11(+0.93%) |
Mar 28, 2022 | 11.99 | 12.06 | 11.92 | 12.05 | 145,947 | +0.08(+0.67%) |
Mar 25, 2022 | 11.81 | 11.98 | 11.74 | 11.97 | 143,719 | +0.22(+1.84%) |
Mar 24, 2022 | 11.66 | 11.78 | 11.61 | 11.75 | 123,783 | +0.12(+1.03%) |
Mar 23, 2022 | 11.66 | 11.66 | 11.58 | 11.63 | 148,796 | -0.09(-0.75%) |
Mar 22, 2022 | 11.64 | 11.74 | 11.63 | 11.72 | 130,279 | +0.12(+1.04%) |
Mar 21, 2022 | 11.71 | 11.78 | 11.56 | 11.60 | 140,129 | -0.10(-0.89%) |
Mar 18, 2022 | 11.63 | 11.75 | 11.59 | 11.70 | 129,690 | +0.06(+0.53%) |
Mar 17, 2022 | 11.33 | 11.67 | 11.33 | 11.64 | 125,463 | +0.31(+2.74%) |
Mar 16, 2022 | 11.32 | 11.34 | 11.16 | 11.33 | 203,778 | +0.21(+1.93%) |
Mar 15, 2022 | 11.01 | 11.17 | 10.97 | 11.12 | 170,412 | +0.21(+1.90%) |
Mar 14, 2022 | 10.98 | 11.03 | 10.86 | 10.91 | 267,456 | -0.02(-0.15%) |
Mar 11, 2022 | 11.09 | 11.16 | 10.92 | 10.93 | 136,819 | -0.08(-0.72%) |
Mar 10, 2022 | 10.93 | 11.08 | 10.89 | 11.01 | 198,661 | +0.00(+0.00%) |
Mar 09, 2022 | 10.88 | 11.12 | 10.88 | 11.01 | 176,593 | +0.23(+2.14%) |
Mar 08, 2022 | 11.08 | 11.12 | 10.74 | 10.78 | 403,071 | -0.29(-2.66%) |
Mar 07, 2022 | 11.26 | 11.26 | 11.05 | 11.07 | 152,955 | -0.23(-2.04%) |
Mar 04, 2022 | 11.26 | 11.32 | 11.13 | 11.30 | 135,529 | -0.02(-0.14%) |
Mar 03, 2022 | 11.46 | 11.50 | 11.31 | 11.32 | 160,766 | -0.09(-0.77%) |
Mar 02, 2022 | 11.28 | 11.46 | 11.28 | 11.40 | 114,431 | +0.18(+1.56%) |