Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.30 | 12.43 | 12.18 | 12.30 | 268,796 | +0.03(+0.24%) |
May 27, 2022 | 12.07 | 12.28 | 12.07 | 12.27 | 163,766 | +0.45(+3.81%) |
May 26, 2022 | 11.42 | 12.08 | 11.42 | 11.82 | 157,622 | +0.11(+0.90%) |
May 25, 2022 | 11.57 | 11.80 | 11.50 | 11.71 | 188,730 | -0.18(-1.47%) |
May 24, 2022 | 11.96 | 12.01 | 11.75 | 11.89 | 286,995 | +0.01(+0.08%) |
May 23, 2022 | 11.77 | 11.91 | 11.74 | 11.88 | 214,645 | +0.23(+1.97%) |
May 20, 2022 | 11.79 | 11.80 | 11.50 | 11.65 | 171,904 | -0.04(-0.34%) |
May 19, 2022 | 11.57 | 11.80 | 11.53 | 11.69 | 151,895 | +0.15(+1.30%) |
May 18, 2022 | 11.80 | 11.80 | 11.53 | 11.54 | 132,438 | -0.45(-3.75%) |
May 17, 2022 | 12.00 | 12.02 | 11.85 | 11.99 | 219,878 | +0.41(+3.54%) |
May 16, 2022 | 11.62 | 11.67 | 11.52 | 11.58 | 284,893 | +0.07(+0.61%) |
May 13, 2022 | 11.38 | 11.61 | 11.38 | 11.51 | 228,714 | +0.38(+3.41%) |
May 12, 2022 | 11.01 | 11.26 | 10.99 | 11.13 | 234,566 | -0.13(-1.15%) |
May 11, 2022 | 11.54 | 11.62 | 11.23 | 11.26 | 262,394 | -0.14(-1.23%) |
May 10, 2022 | 11.64 | 11.66 | 11.34 | 11.40 | 575,050 | +0.16(+1.42%) |
May 09, 2022 | 11.38 | 11.41 | 11.17 | 11.24 | 287,638 | -0.34(-2.94%) |
May 06, 2022 | 11.49 | 11.73 | 11.45 | 11.58 | 309,566 | -0.25(-2.11%) |
May 05, 2022 | 12.15 | 12.17 | 11.73 | 11.83 | 258,188 | -0.59(-4.75%) |
May 04, 2022 | 12.13 | 12.46 | 12.08 | 12.42 | 140,048 | +0.14(+1.14%) |
May 03, 2022 | 12.29 | 12.30 | 12.20 | 12.28 | 333,786 | +0.07(+0.57%) |
May 02, 2022 | 12.33 | 12.45 | 12.08 | 12.21 | 247,560 | -0.36(-2.86%) |
Apr 29, 2022 | 12.82 | 12.89 | 12.57 | 12.57 | 130,033 | +0.17(+1.37%) |
Apr 28, 2022 | 12.50 | 12.50 | 12.21 | 12.40 | 177,652 | -0.32(-2.52%) |
Apr 27, 2022 | 12.68 | 12.80 | 12.45 | 12.72 | 227,739 | +0.12(+0.95%) |
Apr 26, 2022 | 12.99 | 13.01 | 12.52 | 12.60 | 259,503 | -0.38(-2.93%) |
Apr 25, 2022 | 12.97 | 13.02 | 12.79 | 12.98 | 170,285 | -0.34(-2.55%) |
Apr 22, 2022 | 13.53 | 13.53 | 13.30 | 13.32 | 98,430 | -0.07(-0.52%) |
Apr 21, 2022 | 13.77 | 13.84 | 13.39 | 13.39 | 191,585 | -0.07(-0.52%) |
Apr 20, 2022 | 13.42 | 13.48 | 13.38 | 13.46 | 110,314 | +0.47(+3.62%) |
Apr 19, 2022 | 12.75 | 13.00 | 12.72 | 12.99 | 269,247 | -0.04(-0.31%) |
Apr 18, 2022 | 12.80 | 13.13 | 12.80 | 13.03 | 156,479 | -0.09(-0.69%) |
Apr 14, 2022 | 13.06 | 13.22 | 13.06 | 13.12 | 133,957 | +0.05(+0.38%) |
Apr 13, 2022 | 12.82 | 13.12 | 12.81 | 13.07 | 318,431 | +0.15(+1.16%) |
Apr 12, 2022 | 13.04 | 13.10 | 12.87 | 12.92 | 319,696 | -0.07(-0.54%) |
Apr 11, 2022 | 13.21 | 13.21 | 12.99 | 12.99 | 151,722 | -0.50(-3.74%) |
Apr 08, 2022 | 13.50 | 13.58 | 13.38 | 13.49 | 139,180 | -0.07(-0.48%) |
Apr 07, 2022 | 13.55 | 13.59 | 13.41 | 13.56 | 131,444 | +0.20(+1.50%) |
Apr 06, 2022 | 13.23 | 13.40 | 13.21 | 13.36 | 117,573 | -0.38(-2.77%) |
Apr 05, 2022 | 13.89 | 13.89 | 13.68 | 13.74 | 155,914 | +0.00(+0.00%) |
Apr 04, 2022 | 13.58 | 13.80 | 13.58 | 13.74 | 102,230 | +0.07(+0.51%) |
Apr 01, 2022 | 13.62 | 13.68 | 13.56 | 13.67 | 92,278 | +0.23(+1.71%) |
Mar 31, 2022 | 13.66 | 13.66 | 13.43 | 13.44 | 106,613 | -0.30(-2.22%) |
Mar 30, 2022 | 13.84 | 13.92 | 13.70 | 13.74 | 504,433 | -0.01(-0.04%) |
Mar 29, 2022 | 13.93 | 14.00 | 13.75 | 13.75 | 1,218,922 | +0.19(+1.40%) |
Mar 28, 2022 | 13.43 | 13.57 | 13.32 | 13.56 | 445,200 | +0.26(+1.95%) |
Mar 25, 2022 | 13.39 | 13.43 | 13.22 | 13.30 | 174,713 | -0.30(-2.21%) |
Mar 24, 2022 | 13.74 | 13.78 | 13.51 | 13.60 | 153,193 | -0.38(-2.72%) |
Mar 23, 2022 | 13.82 | 14.04 | 13.82 | 13.98 | 126,120 | +0.00(+0.00%) |
Mar 22, 2022 | 13.99 | 14.07 | 13.90 | 13.98 | 141,377 | +0.12(+0.87%) |
Mar 21, 2022 | 13.96 | 14.03 | 13.80 | 13.86 | 721,592 | -0.23(-1.63%) |
Mar 18, 2022 | 13.80 | 14.19 | 13.79 | 14.09 | 573,640 | +0.00(+0.00%) |
Mar 17, 2022 | 14.04 | 14.20 | 14.04 | 14.09 | 207,024 | +0.23(+1.66%) |
Mar 16, 2022 | 13.32 | 13.88 | 13.29 | 13.86 | 274,085 | +0.96(+7.44%) |
Mar 15, 2022 | 12.83 | 12.92 | 12.74 | 12.90 | 367,344 | +0.10(+0.78%) |
Mar 14, 2022 | 12.83 | 13.11 | 12.75 | 12.80 | 221,407 | +0.40(+3.23%) |
Mar 11, 2022 | 12.69 | 12.69 | 12.40 | 12.40 | 464,182 | +0.00(+0.00%) |
Mar 10, 2022 | 12.22 | 12.48 | 12.18 | 12.40 | 451,122 | +0.14(+1.14%) |
Mar 09, 2022 | 12.00 | 12.40 | 11.92 | 12.26 | 246,519 | +0.45(+3.81%) |
Mar 08, 2022 | 11.78 | 12.17 | 11.54 | 11.81 | 529,224 | +0.13(+1.11%) |
Mar 07, 2022 | 12.06 | 12.10 | 11.56 | 11.68 | 425,491 | -0.54(-4.46%) |
Mar 04, 2022 | 12.25 | 12.29 | 12.09 | 12.22 | 298,171 | -0.69(-5.31%) |
Mar 03, 2022 | 13.03 | 13.03 | 12.80 | 12.91 | 353,932 | -0.02(-0.15%) |
Mar 02, 2022 | 12.97 | 13.04 | 12.86 | 12.93 | 1,157,240 | +0.14(+1.09%) |