Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.54 | 11.82 | 11.44 | 11.77 | 504,621 | +0.09(+0.80%) |
May 27, 2022 | 11.50 | 11.72 | 11.45 | 11.67 | 183,909 | +0.29(+2.52%) |
May 26, 2022 | 11.44 | 11.55 | 11.32 | 11.39 | 225,851 | +0.08(+0.75%) |
May 25, 2022 | 11.14 | 11.43 | 11.11 | 11.30 | 234,419 | +0.06(+0.53%) |
May 24, 2022 | 11.15 | 11.24 | 10.90 | 11.24 | 297,899 | +0.09(+0.83%) |
May 23, 2022 | 11.62 | 11.70 | 11.13 | 11.15 | 431,994 | -0.34(-2.94%) |
May 20, 2022 | 11.42 | 11.49 | 11.15 | 11.49 | 310,408 | +0.25(+2.25%) |
May 19, 2022 | 11.35 | 11.58 | 11.15 | 11.23 | 530,310 | -0.23(-1.99%) |
May 18, 2022 | 11.92 | 12.04 | 11.44 | 11.46 | 455,632 | -0.55(-4.57%) |
May 17, 2022 | 11.71 | 12.04 | 11.66 | 12.01 | 525,415 | +0.49(+4.25%) |
May 16, 2022 | 11.12 | 11.54 | 11.02 | 11.52 | 483,747 | +0.46(+4.12%) |
May 13, 2022 | 11.14 | 11.20 | 10.85 | 11.06 | 396,302 | +0.08(+0.77%) |
May 12, 2022 | 11.13 | 11.13 | 10.79 | 10.98 | 418,575 | -0.14(-1.29%) |
May 11, 2022 | 11.35 | 11.52 | 11.09 | 11.12 | 408,856 | -0.16(-1.42%) |
May 10, 2022 | 11.49 | 11.85 | 11.11 | 11.28 | 450,887 | -0.09(-0.82%) |
May 09, 2022 | 11.70 | 11.83 | 11.31 | 11.38 | 364,754 | -0.47(-3.99%) |
May 06, 2022 | 11.98 | 12.04 | 11.58 | 11.85 | 459,456 | -0.31(-2.57%) |
May 05, 2022 | 12.53 | 12.68 | 11.73 | 12.16 | 441,614 | -0.57(-4.51%) |
May 04, 2022 | 12.64 | 12.84 | 12.34 | 12.74 | 300,471 | +0.18(+1.41%) |
May 03, 2022 | 12.24 | 12.61 | 12.13 | 12.56 | 374,503 | +0.30(+2.48%) |
May 02, 2022 | 12.55 | 12.65 | 12.01 | 12.25 | 366,508 | -0.27(-2.16%) |
Apr 29, 2022 | 13.18 | 13.18 | 12.48 | 12.52 | 352,216 | -0.58(-4.44%) |
Apr 28, 2022 | 12.94 | 13.19 | 12.72 | 13.11 | 224,496 | +0.31(+2.44%) |
Apr 27, 2022 | 12.94 | 13.04 | 12.72 | 12.79 | 195,687 | -0.18(-1.37%) |
Apr 26, 2022 | 13.28 | 13.34 | 12.86 | 12.97 | 309,141 | -0.36(-2.72%) |
Apr 25, 2022 | 13.42 | 13.62 | 13.09 | 13.33 | 454,233 | +0.09(+0.70%) |
Apr 22, 2022 | 13.49 | 13.59 | 13.21 | 13.24 | 210,927 | -0.34(-2.49%) |
Apr 21, 2022 | 13.96 | 14.09 | 13.53 | 13.58 | 351,066 | -0.32(-2.31%) |
Apr 20, 2022 | 13.82 | 14.03 | 13.73 | 13.90 | 223,983 | +0.18(+1.29%) |
Apr 19, 2022 | 13.58 | 13.84 | 13.58 | 13.72 | 232,634 | +0.20(+1.50%) |
Apr 18, 2022 | 13.59 | 13.82 | 13.45 | 13.52 | 271,857 | -0.12(-0.87%) |
Apr 14, 2022 | 13.76 | 13.90 | 13.56 | 13.64 | 297,435 | -0.13(-0.98%) |
Apr 13, 2022 | 13.67 | 13.84 | 13.56 | 13.77 | 214,715 | +0.22(+1.62%) |
Apr 12, 2022 | 13.82 | 14.01 | 13.48 | 13.55 | 301,267 | -0.19(-1.35%) |
Apr 11, 2022 | 13.82 | 14.04 | 13.68 | 13.74 | 247,060 | -0.15(-1.09%) |
Apr 08, 2022 | 13.92 | 14.16 | 13.82 | 13.89 | 247,769 | +0.02(+0.12%) |
Apr 07, 2022 | 14.01 | 14.02 | 13.69 | 13.87 | 328,203 | -0.16(-1.14%) |
Apr 06, 2022 | 14.34 | 14.34 | 13.93 | 14.04 | 417,861 | -0.26(-1.81%) |
Apr 05, 2022 | 14.63 | 14.75 | 14.28 | 14.29 | 238,378 | -0.38(-2.61%) |
Apr 04, 2022 | 14.88 | 14.88 | 14.45 | 14.68 | 283,560 | -0.19(-1.29%) |
Apr 01, 2022 | 14.89 | 15.10 | 14.59 | 14.87 | 227,561 | +0.14(+0.96%) |
Mar 31, 2022 | 14.91 | 15.12 | 14.67 | 14.73 | 351,668 | -0.16(-1.06%) |
Mar 30, 2022 | 15.23 | 15.30 | 14.83 | 14.89 | 201,030 | -0.38(-2.51%) |
Mar 29, 2022 | 14.99 | 15.29 | 14.97 | 15.27 | 254,015 | +0.49(+3.33%) |
Mar 28, 2022 | 14.85 | 14.97 | 14.70 | 14.78 | 152,969 | -0.11(-0.73%) |
Mar 25, 2022 | 14.64 | 14.90 | 14.54 | 14.89 | 180,855 | +0.37(+2.53%) |
Mar 24, 2022 | 14.44 | 14.58 | 14.33 | 14.52 | 155,920 | +0.13(+0.93%) |
Mar 23, 2022 | 14.67 | 14.67 | 14.32 | 14.39 | 234,042 | -0.32(-2.16%) |
Mar 22, 2022 | 14.72 | 14.85 | 14.60 | 14.70 | 151,384 | +0.03(+0.17%) |
Mar 21, 2022 | 14.69 | 14.85 | 14.61 | 14.68 | 229,611 | +0.01(+0.06%) |
Mar 18, 2022 | 14.75 | 14.75 | 14.50 | 14.67 | 408,278 | -0.08(-0.57%) |
Mar 17, 2022 | 14.37 | 14.79 | 14.30 | 14.75 | 205,852 | +0.32(+2.20%) |
Mar 16, 2022 | 14.18 | 14.45 | 13.98 | 14.44 | 445,586 | +0.41(+2.91%) |
Mar 15, 2022 | 14.24 | 14.24 | 13.88 | 14.03 | 250,327 | -0.10(-0.71%) |
Mar 14, 2022 | 14.42 | 14.42 | 14.07 | 14.13 | 377,797 | -0.18(-1.22%) |
Mar 11, 2022 | 14.36 | 14.52 | 14.20 | 14.30 | 360,977 | -0.03(-0.23%) |
Mar 10, 2022 | 13.93 | 14.34 | 13.93 | 14.34 | 332,429 | +0.21(+1.48%) |
Mar 09, 2022 | 14.16 | 14.27 | 14.06 | 14.13 | 201,235 | +0.25(+1.80%) |
Mar 08, 2022 | 13.62 | 14.04 | 13.62 | 13.88 | 350,520 | +0.28(+2.09%) |
Mar 07, 2022 | 14.18 | 14.19 | 13.58 | 13.59 | 290,882 | -0.56(-3.95%) |
Mar 04, 2022 | 13.89 | 14.19 | 13.84 | 14.15 | 362,688 | +0.13(+0.89%) |
Mar 03, 2022 | 14.14 | 14.18 | 13.83 | 14.03 | 472,463 | -0.07(-0.47%) |
Mar 02, 2022 | 14.01 | 14.29 | 14.00 | 14.09 | 427,368 | +0.25(+1.81%) |