Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.39 | 11.39 | 11.02 | 11.06 | 1,729,730 | -0.36(-3.16%) |
May 27, 2022 | 11.20 | 11.43 | 11.19 | 11.42 | 2,055,518 | +0.27(+2.47%) |
May 26, 2022 | 11.01 | 11.22 | 11.01 | 11.14 | 1,649,759 | +0.17(+1.58%) |
May 25, 2022 | 10.74 | 11.12 | 10.74 | 10.97 | 2,152,370 | +0.24(+2.19%) |
May 24, 2022 | 10.91 | 10.96 | 10.56 | 10.73 | 3,008,761 | -0.23(-2.08%) |
May 23, 2022 | 10.77 | 11.08 | 10.70 | 10.96 | 2,433,578 | +0.27(+2.50%) |
May 20, 2022 | 11.11 | 11.13 | 10.53 | 10.69 | 3,596,555 | -0.37(-3.34%) |
May 19, 2022 | 11.39 | 11.46 | 11.05 | 11.06 | 2,605,448 | -0.42(-3.63%) |
May 18, 2022 | 11.78 | 11.82 | 11.46 | 11.48 | 1,809,562 | -0.35(-2.92%) |
May 17, 2022 | 12.01 | 12.01 | 11.78 | 11.82 | 2,197,519 | -0.04(-0.33%) |
May 16, 2022 | 11.77 | 11.97 | 11.69 | 11.86 | 2,489,639 | +0.31(+2.65%) |
May 13, 2022 | 11.51 | 11.74 | 11.41 | 11.56 | 2,855,711 | +0.13(+1.13%) |
May 12, 2022 | 11.85 | 11.87 | 11.27 | 11.43 | 4,471,521 | -0.55(-4.57%) |
May 11, 2022 | 12.25 | 12.34 | 11.88 | 11.98 | 3,646,229 | -0.27(-2.17%) |
May 10, 2022 | 12.47 | 12.64 | 12.02 | 12.24 | 3,898,751 | -0.10(-0.80%) |
May 09, 2022 | 13.04 | 13.10 | 12.28 | 12.34 | 3,096,891 | -0.84(-6.35%) |
May 06, 2022 | 12.81 | 13.19 | 12.64 | 13.18 | 1,898,124 | +0.33(+2.61%) |
May 05, 2022 | 13.15 | 13.15 | 12.71 | 12.84 | 1,955,941 | -0.30(-2.31%) |
May 04, 2022 | 12.93 | 13.20 | 12.87 | 13.15 | 1,584,957 | +0.27(+2.13%) |
May 03, 2022 | 12.65 | 12.93 | 12.58 | 12.87 | 1,835,342 | +0.30(+2.36%) |
May 02, 2022 | 12.81 | 12.93 | 12.40 | 12.58 | 2,205,051 | -0.20(-1.55%) |
Apr 29, 2022 | 13.04 | 13.11 | 12.75 | 12.77 | 1,539,549 | -0.29(-2.21%) |
Apr 28, 2022 | 13.22 | 13.24 | 12.80 | 13.06 | 2,615,540 | -0.11(-0.87%) |
Apr 27, 2022 | 13.17 | 13.36 | 13.14 | 13.18 | 2,113,211 | +0.03(+0.23%) |
Apr 26, 2022 | 13.64 | 13.64 | 13.15 | 13.15 | 1,714,990 | -0.54(-3.94%) |
Apr 25, 2022 | 13.61 | 13.71 | 13.42 | 13.69 | 1,548,426 | +0.03(+0.22%) |
Apr 22, 2022 | 14.12 | 14.16 | 13.64 | 13.66 | 2,787,563 | -0.62(-4.37%) |
Apr 21, 2022 | 14.41 | 14.52 | 14.26 | 14.28 | 1,033,794 | -0.10(-0.69%) |
Apr 20, 2022 | 14.35 | 14.46 | 14.33 | 14.38 | 832,424 | +0.10(+0.69%) |
Apr 19, 2022 | 14.19 | 14.33 | 14.15 | 14.28 | 953,650 | +0.10(+0.70%) |
Apr 18, 2022 | 14.15 | 14.33 | 14.15 | 14.18 | 1,080,267 | +0.05(+0.32%) |
Apr 14, 2022 | 14.10 | 14.23 | 14.07 | 14.14 | 1,035,430 | +0.04(+0.27%) |
Apr 13, 2022 | 13.95 | 14.14 | 13.93 | 14.10 | 1,024,700 | +0.18(+1.31%) |
Apr 12, 2022 | 13.98 | 14.06 | 13.88 | 13.92 | 1,114,963 | -0.05(-0.38%) |
Apr 11, 2022 | 13.95 | 14.04 | 13.88 | 13.97 | 1,150,562 | +0.03(+0.22%) |
Apr 08, 2022 | 13.82 | 13.96 | 13.78 | 13.94 | 1,075,530 | +0.15(+1.10%) |
Apr 07, 2022 | 13.98 | 14.07 | 13.73 | 13.79 | 1,978,888 | -0.15(-1.09%) |
Apr 06, 2022 | 13.92 | 14.04 | 13.87 | 13.94 | 1,418,888 | -0.02(-0.16%) |
Apr 05, 2022 | 13.86 | 14.04 | 13.86 | 13.96 | 1,242,568 | +0.08(+0.55%) |
Apr 04, 2022 | 14.11 | 14.17 | 13.76 | 13.88 | 2,378,075 | -0.24(-1.67%) |
Apr 01, 2022 | 13.85 | 14.15 | 13.82 | 14.12 | 3,228,323 | +0.38(+2.77%) |
Mar 31, 2022 | 13.79 | 13.90 | 13.73 | 13.74 | 1,110,003 | -0.05(-0.39%) |
Mar 30, 2022 | 13.84 | 13.93 | 13.77 | 13.79 | 1,582,853 | -0.06(-0.44%) |
Mar 29, 2022 | 13.79 | 13.88 | 13.74 | 13.85 | 1,687,522 | +0.11(+0.77%) |
Mar 28, 2022 | 13.83 | 13.84 | 13.67 | 13.75 | 1,292,558 | -0.10(-0.71%) |
Mar 25, 2022 | 13.66 | 13.88 | 13.62 | 13.85 | 1,602,287 | +0.27(+1.96%) |
Mar 24, 2022 | 13.61 | 13.63 | 13.54 | 13.58 | 1,002,099 | +0.01(+0.06%) |
Mar 23, 2022 | 13.71 | 13.74 | 13.52 | 13.57 | 1,178,768 | -0.12(-0.89%) |
Mar 22, 2022 | 13.67 | 13.74 | 13.63 | 13.69 | 1,172,715 | +0.07(+0.50%) |
Mar 21, 2022 | 13.42 | 13.63 | 13.42 | 13.63 | 1,684,034 | +0.24(+1.82%) |
Mar 18, 2022 | 13.32 | 13.45 | 13.26 | 13.38 | 1,447,862 | +0.06(+0.46%) |
Mar 17, 2022 | 13.03 | 13.36 | 12.95 | 13.32 | 2,361,951 | +0.30(+2.34%) |
Mar 16, 2022 | 13.05 | 13.14 | 12.94 | 13.02 | 1,851,306 | +0.07(+0.53%) |
Mar 15, 2022 | 12.96 | 13.03 | 12.77 | 12.95 | 1,374,566 | +0.01(+0.06%) |
Mar 14, 2022 | 13.00 | 13.18 | 12.90 | 12.94 | 1,067,262 | -0.02(-0.12%) |
Mar 11, 2022 | 12.93 | 13.04 | 12.84 | 12.96 | 1,106,640 | +0.08(+0.59%) |
Mar 10, 2022 | 12.84 | 12.92 | 12.78 | 12.88 | 1,051,762 | -0.04(-0.29%) |
Mar 09, 2022 | 13.11 | 13.18 | 12.86 | 12.92 | 1,591,011 | -0.01(-0.06%) |
Mar 08, 2022 | 12.91 | 13.00 | 12.55 | 12.93 | 2,451,270 | +0.09(+0.71%) |
Mar 07, 2022 | 13.16 | 13.20 | 12.83 | 12.84 | 2,087,131 | -0.38(-2.91%) |
Mar 04, 2022 | 13.15 | 13.22 | 13.04 | 13.22 | 1,308,388 | -0.05(-0.39%) |
Mar 03, 2022 | 13.38 | 13.42 | 13.23 | 13.27 | 1,252,019 | -0.06(-0.44%) |
Mar 02, 2022 | 13.17 | 13.38 | 12.99 | 13.33 | 1,587,436 | +0.24(+1.86%) |