Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.80 | 11.91 | 11.68 | 11.82 | 124,184 | +0.00(+0.00%) |
May 27, 2022 | 11.73 | 11.84 | 11.70 | 11.82 | 50,058 | +0.14(+1.16%) |
May 26, 2022 | 11.55 | 11.76 | 11.55 | 11.69 | 97,098 | +0.15(+1.33%) |
May 25, 2022 | 11.47 | 11.74 | 11.40 | 11.53 | 99,089 | -0.03(-0.22%) |
May 24, 2022 | 11.68 | 11.82 | 11.52 | 11.56 | 63,962 | -0.15(-1.31%) |
May 23, 2022 | 11.78 | 11.89 | 11.68 | 11.71 | 63,801 | -0.07(-0.58%) |
May 20, 2022 | 11.68 | 12.01 | 11.68 | 11.78 | 23,648 | +0.10(+0.88%) |
May 19, 2022 | 11.80 | 11.91 | 11.68 | 11.68 | 60,327 | -0.14(-1.14%) |
May 18, 2022 | 11.76 | 11.96 | 11.72 | 11.81 | 52,694 | +0.05(+0.43%) |
May 17, 2022 | 11.85 | 11.91 | 11.66 | 11.76 | 54,838 | -0.01(-0.07%) |
May 16, 2022 | 11.81 | 11.98 | 11.70 | 11.77 | 33,006 | -0.04(-0.36%) |
May 13, 2022 | 11.72 | 12.03 | 11.72 | 11.81 | 51,949 | +0.09(+0.79%) |
May 12, 2022 | 11.64 | 11.96 | 11.58 | 11.72 | 142,182 | +0.08(+0.65%) |
May 11, 2022 | 11.80 | 11.91 | 11.63 | 11.64 | 56,038 | -0.26(-2.20%) |
May 10, 2022 | 12.06 | 12.08 | 11.74 | 11.91 | 53,710 | -0.14(-1.12%) |
May 09, 2022 | 12.21 | 12.25 | 12.04 | 12.04 | 53,110 | -0.28(-2.26%) |
May 06, 2022 | 12.28 | 12.45 | 12.23 | 12.32 | 31,854 | +0.03(+0.28%) |
May 05, 2022 | 12.24 | 12.39 | 12.24 | 12.29 | 61,730 | -0.04(-0.34%) |
May 04, 2022 | 12.15 | 12.42 | 12.12 | 12.33 | 57,163 | +0.12(+0.97%) |
May 03, 2022 | 12.20 | 12.31 | 12.18 | 12.21 | 44,106 | +0.00(+0.00%) |
May 02, 2022 | 12.40 | 12.45 | 12.22 | 12.21 | 93,008 | -0.19(-1.57%) |
Apr 29, 2022 | 12.43 | 12.50 | 12.38 | 12.40 | 53,769 | -0.11(-0.88%) |
Apr 28, 2022 | 12.51 | 12.52 | 12.34 | 12.51 | 50,684 | +0.05(+0.41%) |
Apr 27, 2022 | 12.34 | 12.49 | 12.34 | 12.46 | 83,160 | +0.13(+1.03%) |
Apr 26, 2022 | 12.38 | 12.46 | 12.34 | 12.34 | 56,367 | -0.11(-0.88%) |
Apr 25, 2022 | 12.44 | 12.51 | 12.36 | 12.45 | 48,455 | -0.10(-0.81%) |
Apr 22, 2022 | 12.60 | 12.67 | 12.45 | 12.55 | 104,605 | -0.07(-0.54%) |
Apr 21, 2022 | 12.72 | 12.73 | 12.61 | 12.62 | 54,212 | -0.03(-0.26%) |
Apr 20, 2022 | 12.57 | 12.70 | 12.57 | 12.65 | 74,729 | +0.01(+0.07%) |
Apr 19, 2022 | 12.49 | 12.67 | 12.49 | 12.64 | 34,522 | +0.11(+0.87%) |
Apr 18, 2022 | 12.52 | 12.60 | 12.51 | 12.53 | 21,626 | -0.03(-0.20%) |
Apr 14, 2022 | 12.58 | 12.68 | 12.54 | 12.56 | 38,509 | -0.09(-0.73%) |
Apr 13, 2022 | 12.61 | 12.66 | 12.59 | 12.65 | 39,209 | +0.06(+0.47%) |
Apr 12, 2022 | 12.62 | 12.78 | 12.56 | 12.59 | 83,408 | -0.08(-0.66%) |
Apr 11, 2022 | 12.88 | 12.93 | 12.67 | 12.67 | 43,231 | -0.26(-2.02%) |
Apr 08, 2022 | 12.94 | 12.98 | 12.87 | 12.93 | 12,061 | +0.02(+0.13%) |
Apr 07, 2022 | 12.83 | 13.00 | 12.76 | 12.92 | 69,895 | -0.02(-0.13%) |
Apr 06, 2022 | 13.09 | 13.09 | 12.85 | 12.93 | 26,036 | -0.16(-1.22%) |
Apr 05, 2022 | 13.15 | 13.23 | 13.03 | 13.09 | 70,701 | -0.19(-1.39%) |
Apr 04, 2022 | 13.21 | 13.30 | 13.02 | 13.28 | 97,814 | +0.08(+0.57%) |
Apr 01, 2022 | 12.84 | 13.28 | 12.76 | 13.20 | 198,134 | +0.35(+2.75%) |
Mar 31, 2022 | 12.59 | 12.87 | 12.57 | 12.85 | 164,778 | +0.29(+2.34%) |
Mar 30, 2022 | 12.45 | 12.56 | 12.42 | 12.56 | 113,053 | +0.11(+0.88%) |
Mar 29, 2022 | 12.44 | 12.45 | 12.40 | 12.45 | 67,205 | +0.11(+0.89%) |
Mar 28, 2022 | 12.21 | 12.36 | 12.20 | 12.34 | 37,845 | +0.13(+1.03%) |
Mar 25, 2022 | 12.26 | 12.27 | 12.19 | 12.21 | 93,318 | -0.04(-0.34%) |
Mar 24, 2022 | 12.29 | 12.34 | 12.23 | 12.25 | 83,670 | -0.01(-0.07%) |
Mar 23, 2022 | 12.38 | 12.45 | 12.26 | 12.26 | 60,924 | -0.13(-1.01%) |
Mar 22, 2022 | 12.34 | 12.43 | 12.31 | 12.39 | 51,750 | +0.09(+0.75%) |
Mar 21, 2022 | 12.33 | 12.36 | 12.29 | 12.29 | 61,637 | -0.04(-0.34%) |
Mar 18, 2022 | 12.24 | 12.38 | 12.24 | 12.34 | 54,458 | +0.03(+0.27%) |
Mar 17, 2022 | 12.22 | 12.34 | 12.14 | 12.30 | 41,230 | +0.12(+0.96%) |
Mar 16, 2022 | 12.09 | 12.24 | 12.07 | 12.19 | 59,351 | +0.10(+0.83%) |
Mar 15, 2022 | 12.04 | 12.14 | 11.99 | 12.09 | 58,562 | +0.02(+0.14%) |
Mar 14, 2022 | 12.25 | 12.29 | 11.90 | 12.07 | 189,242 | -0.19(-1.57%) |
Mar 11, 2022 | 12.44 | 12.51 | 12.25 | 12.26 | 62,013 | -0.20(-1.61%) |
Mar 10, 2022 | 12.45 | 12.56 | 12.44 | 12.46 | 47,301 | -0.12(-0.93%) |
Mar 09, 2022 | 12.56 | 12.60 | 12.51 | 12.58 | 62,004 | +0.05(+0.40%) |
Mar 08, 2022 | 12.56 | 12.63 | 12.45 | 12.53 | 82,123 | -0.05(-0.40%) |
Mar 07, 2022 | 12.76 | 12.77 | 12.54 | 12.58 | 60,952 | -0.20(-1.57%) |
Mar 04, 2022 | 12.85 | 12.93 | 12.65 | 12.78 | 75,537 | -0.15(-1.17%) |
Mar 03, 2022 | 12.93 | 12.97 | 12.69 | 12.93 | 44,873 | +0.02(+0.13%) |
Mar 02, 2022 | 12.80 | 12.99 | 12.80 | 12.91 | 28,529 | +0.06(+0.46%) |