Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.15 | 12.16 | 12.00 | 12.13 | 175,288 | +0.03(+0.23%) |
May 27, 2022 | 12.04 | 12.21 | 12.04 | 12.10 | 139,573 | +0.10(+0.84%) |
May 26, 2022 | 11.93 | 12.12 | 11.90 | 12.00 | 178,308 | +0.08(+0.69%) |
May 25, 2022 | 11.82 | 11.96 | 11.79 | 11.92 | 365,162 | +0.07(+0.62%) |
May 24, 2022 | 11.51 | 11.93 | 11.41 | 11.84 | 371,489 | +0.33(+2.85%) |
May 23, 2022 | 11.40 | 11.68 | 11.34 | 11.51 | 181,607 | +0.17(+1.53%) |
May 20, 2022 | 11.20 | 11.42 | 11.11 | 11.34 | 192,610 | +0.19(+1.72%) |
May 19, 2022 | 11.15 | 11.22 | 11.10 | 11.15 | 245,307 | +0.00(+0.00%) |
May 18, 2022 | 11.53 | 11.53 | 11.13 | 11.15 | 326,416 | -0.42(-3.63%) |
May 17, 2022 | 11.65 | 11.65 | 11.56 | 11.57 | 124,037 | -0.08(-0.70%) |
May 16, 2022 | 11.72 | 11.78 | 11.61 | 11.65 | 105,688 | -0.05(-0.47%) |
May 13, 2022 | 11.89 | 11.90 | 11.69 | 11.71 | 120,373 | -0.25(-2.13%) |
May 12, 2022 | 11.98 | 12.08 | 11.91 | 11.96 | 149,965 | -0.01(-0.08%) |
May 11, 2022 | 11.99 | 12.10 | 11.92 | 11.97 | 211,656 | -0.09(-0.75%) |
May 10, 2022 | 11.93 | 12.11 | 11.76 | 12.06 | 205,987 | +0.13(+1.06%) |
May 09, 2022 | 11.96 | 12.02 | 11.84 | 11.93 | 203,426 | -0.08(-0.68%) |
May 06, 2022 | 11.88 | 12.05 | 11.76 | 12.02 | 286,809 | +0.23(+1.92%) |
May 05, 2022 | 11.80 | 11.87 | 11.70 | 11.79 | 268,392 | -0.01(-0.08%) |
May 04, 2022 | 11.73 | 11.81 | 11.58 | 11.80 | 167,776 | +0.05(+0.46%) |
May 03, 2022 | 11.73 | 11.77 | 11.63 | 11.74 | 184,185 | +0.05(+0.39%) |
May 02, 2022 | 11.69 | 11.72 | 11.63 | 11.70 | 164,014 | +0.02(+0.16%) |
Apr 29, 2022 | 11.79 | 11.89 | 11.63 | 11.68 | 239,489 | -0.18(-1.53%) |
Apr 28, 2022 | 11.78 | 11.86 | 11.67 | 11.86 | 244,442 | +0.16(+1.40%) |
Apr 27, 2022 | 11.79 | 11.83 | 11.67 | 11.70 | 171,805 | -0.06(-0.54%) |
Apr 26, 2022 | 11.83 | 11.91 | 11.73 | 11.76 | 157,019 | -0.05(-0.38%) |
Apr 25, 2022 | 11.91 | 11.97 | 11.81 | 11.81 | 125,725 | -0.10(-0.84%) |
Apr 22, 2022 | 12.02 | 12.11 | 11.90 | 11.91 | 107,109 | -0.16(-1.35%) |
Apr 21, 2022 | 12.12 | 12.13 | 12.02 | 12.07 | 323,044 | -0.06(-0.52%) |
Apr 20, 2022 | 11.94 | 12.13 | 11.86 | 12.13 | 322,031 | +0.20(+1.67%) |
Apr 19, 2022 | 11.92 | 12.04 | 11.87 | 11.93 | 273,870 | +0.01(+0.08%) |
Apr 18, 2022 | 11.92 | 12.01 | 11.91 | 11.92 | 174,531 | -0.03(-0.23%) |
Apr 14, 2022 | 12.08 | 12.08 | 11.87 | 11.95 | 214,792 | -0.11(-0.90%) |
Apr 13, 2022 | 12.05 | 12.19 | 12.05 | 12.06 | 182,581 | +0.01(+0.08%) |
Apr 12, 2022 | 12.11 | 12.23 | 12.00 | 12.05 | 312,763 | -0.03(-0.22%) |
Apr 11, 2022 | 12.24 | 12.26 | 12.04 | 12.08 | 206,839 | -0.19(-1.55%) |
Apr 08, 2022 | 12.12 | 12.27 | 12.12 | 12.27 | 170,562 | +0.01(+0.07%) |
Apr 07, 2022 | 12.32 | 12.37 | 12.18 | 12.26 | 281,125 | -0.08(-0.66%) |
Apr 06, 2022 | 12.51 | 12.55 | 12.27 | 12.34 | 276,630 | -0.18(-1.44%) |
Apr 05, 2022 | 12.68 | 12.81 | 12.47 | 12.52 | 159,122 | -0.17(-1.35%) |
Apr 04, 2022 | 12.83 | 12.85 | 12.61 | 12.69 | 165,540 | -0.14(-1.06%) |
Apr 01, 2022 | 12.80 | 12.84 | 12.58 | 12.83 | 224,480 | -0.03(-0.21%) |
Mar 31, 2022 | 12.67 | 12.86 | 12.45 | 12.86 | 182,242 | +0.33(+2.60%) |
Mar 30, 2022 | 12.44 | 12.61 | 12.35 | 12.53 | 173,188 | +0.06(+0.51%) |
Mar 29, 2022 | 12.33 | 12.53 | 12.24 | 12.47 | 158,430 | +0.12(+0.95%) |
Mar 28, 2022 | 12.46 | 12.47 | 12.22 | 12.35 | 218,063 | -0.11(-0.87%) |
Mar 25, 2022 | 12.56 | 12.57 | 12.41 | 12.46 | 216,396 | -0.12(-0.93%) |
Mar 24, 2022 | 12.70 | 12.76 | 12.58 | 12.58 | 116,987 | -0.17(-1.35%) |
Mar 23, 2022 | 12.68 | 12.77 | 12.67 | 12.75 | 67,173 | +0.04(+0.28%) |
Mar 22, 2022 | 12.70 | 12.84 | 12.65 | 12.71 | 117,003 | -0.03(-0.21%) |
Mar 21, 2022 | 12.89 | 12.92 | 12.70 | 12.74 | 104,814 | -0.18(-1.40%) |
Mar 18, 2022 | 12.92 | 13.04 | 12.90 | 12.92 | 64,452 | +0.02(+0.14%) |
Mar 17, 2022 | 12.86 | 12.99 | 12.86 | 12.90 | 68,523 | +0.02(+0.14%) |
Mar 16, 2022 | 12.93 | 12.95 | 12.83 | 12.88 | 70,455 | -0.04(-0.28%) |
Mar 15, 2022 | 12.96 | 13.09 | 12.91 | 12.92 | 58,109 | -0.02(-0.14%) |
Mar 14, 2022 | 12.97 | 13.09 | 12.88 | 12.94 | 112,820 | -0.11(-0.83%) |
Mar 11, 2022 | 13.00 | 13.08 | 13.00 | 13.04 | 88,848 | +0.03(+0.21%) |
Mar 10, 2022 | 13.10 | 13.12 | 12.99 | 13.02 | 91,144 | -0.20(-1.50%) |
Mar 09, 2022 | 13.26 | 13.29 | 13.17 | 13.22 | 68,886 | +0.02(+0.14%) |
Mar 08, 2022 | 13.21 | 13.30 | 13.13 | 13.20 | 278,997 | -0.01(-0.07%) |
Mar 07, 2022 | 13.36 | 13.39 | 13.20 | 13.21 | 121,306 | -0.15(-1.15%) |
Mar 04, 2022 | 13.40 | 13.42 | 13.30 | 13.36 | 77,236 | -0.04(-0.33%) |
Mar 03, 2022 | 13.44 | 13.50 | 13.34 | 13.40 | 104,252 | -0.03(-0.20%) |
Mar 02, 2022 | 13.48 | 13.49 | 13.37 | 13.43 | 142,653 | -0.05(-0.40%) |