Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.23 | 12.32 | 12.11 | 12.31 | 542,796 | +0.05(+0.44%) |
May 27, 2022 | 12.10 | 12.29 | 12.10 | 12.25 | 740,579 | +0.21(+1.73%) |
May 26, 2022 | 11.76 | 12.08 | 11.76 | 12.04 | 1,354,621 | +0.30(+2.54%) |
May 25, 2022 | 11.37 | 11.77 | 11.37 | 11.75 | 992,411 | +0.44(+3.92%) |
May 24, 2022 | 11.14 | 11.35 | 11.14 | 11.30 | 809,276 | +0.21(+1.87%) |
May 23, 2022 | 11.11 | 11.23 | 11.07 | 11.10 | 792,957 | -0.02(-0.16%) |
May 20, 2022 | 11.10 | 11.21 | 11.07 | 11.11 | 661,244 | +0.05(+0.41%) |
May 19, 2022 | 10.99 | 11.10 | 10.99 | 11.07 | 548,937 | -0.01(-0.08%) |
May 18, 2022 | 11.11 | 11.12 | 11.01 | 11.08 | 1,037,021 | -0.10(-0.89%) |
May 17, 2022 | 11.29 | 11.29 | 11.08 | 11.18 | 883,474 | -0.12(-1.04%) |
May 16, 2022 | 11.33 | 11.37 | 11.24 | 11.29 | 481,477 | -0.06(-0.56%) |
May 13, 2022 | 11.57 | 11.61 | 11.35 | 11.36 | 479,936 | -0.22(-1.87%) |
May 12, 2022 | 11.60 | 11.69 | 11.50 | 11.57 | 754,128 | -0.05(-0.40%) |
May 11, 2022 | 11.74 | 11.78 | 11.61 | 11.62 | 355,607 | -0.15(-1.30%) |
May 10, 2022 | 11.80 | 11.90 | 11.66 | 11.77 | 435,427 | +0.00(+0.00%) |
May 09, 2022 | 11.77 | 11.79 | 11.68 | 11.77 | 610,083 | +0.01(+0.08%) |
May 06, 2022 | 11.66 | 11.80 | 11.62 | 11.77 | 557,807 | +0.07(+0.62%) |
May 05, 2022 | 11.79 | 11.79 | 11.66 | 11.69 | 389,130 | -0.14(-1.22%) |
May 04, 2022 | 11.78 | 11.87 | 11.70 | 11.84 | 594,139 | +0.02(+0.15%) |
May 03, 2022 | 11.88 | 11.91 | 11.77 | 11.82 | 461,963 | -0.04(-0.38%) |
May 02, 2022 | 11.90 | 11.91 | 11.80 | 11.86 | 337,362 | -0.02(-0.15%) |
Apr 29, 2022 | 12.04 | 12.05 | 11.86 | 11.88 | 392,220 | -0.15(-1.27%) |
Apr 28, 2022 | 11.86 | 12.05 | 11.82 | 12.04 | 331,892 | +0.20(+1.67%) |
Apr 27, 2022 | 11.91 | 11.97 | 11.79 | 11.84 | 440,700 | -0.06(-0.53%) |
Apr 26, 2022 | 11.95 | 11.98 | 11.88 | 11.90 | 416,089 | -0.03(-0.23%) |
Apr 25, 2022 | 11.96 | 11.97 | 11.84 | 11.93 | 591,051 | -0.04(-0.38%) |
Apr 22, 2022 | 11.99 | 12.11 | 11.94 | 11.97 | 359,686 | -0.06(-0.52%) |
Apr 21, 2022 | 12.13 | 12.13 | 11.97 | 12.04 | 620,585 | -0.03(-0.22%) |
Apr 20, 2022 | 12.00 | 12.08 | 11.98 | 12.06 | 653,828 | +0.11(+0.90%) |
Apr 19, 2022 | 11.97 | 12.04 | 11.93 | 11.95 | 761,417 | -0.04(-0.30%) |
Apr 18, 2022 | 11.97 | 12.03 | 11.91 | 11.99 | 1,080,358 | -0.01(-0.08%) |
Apr 14, 2022 | 12.07 | 12.11 | 11.95 | 12.00 | 529,369 | -0.11(-0.89%) |
Apr 13, 2022 | 12.15 | 12.22 | 12.04 | 12.11 | 693,005 | -0.03(-0.23%) |
Apr 12, 2022 | 12.29 | 12.34 | 12.10 | 12.14 | 649,318 | -0.08(-0.66%) |
Apr 11, 2022 | 12.37 | 12.38 | 12.19 | 12.22 | 425,598 | -0.19(-1.52%) |
Apr 08, 2022 | 12.47 | 12.47 | 12.38 | 12.40 | 472,724 | -0.09(-0.72%) |
Apr 07, 2022 | 12.59 | 12.63 | 12.48 | 12.49 | 348,657 | -0.08(-0.64%) |
Apr 06, 2022 | 12.57 | 12.68 | 12.51 | 12.57 | 594,534 | -0.07(-0.57%) |
Apr 05, 2022 | 12.85 | 12.90 | 12.59 | 12.65 | 797,852 | -0.23(-1.81%) |
Apr 04, 2022 | 12.94 | 13.03 | 12.83 | 12.88 | 308,532 | -0.15(-1.17%) |
Apr 01, 2022 | 13.11 | 13.17 | 12.98 | 13.03 | 465,109 | -0.06(-0.48%) |
Mar 31, 2022 | 12.91 | 13.16 | 12.85 | 13.09 | 570,900 | +0.19(+1.46%) |
Mar 30, 2022 | 12.64 | 12.93 | 12.61 | 12.91 | 773,782 | +0.30(+2.34%) |
Mar 29, 2022 | 12.37 | 12.66 | 12.29 | 12.61 | 1,707,012 | +0.24(+1.96%) |
Mar 28, 2022 | 12.63 | 12.66 | 12.32 | 12.37 | 1,059,654 | -0.28(-2.20%) |
Mar 25, 2022 | 12.83 | 12.85 | 12.55 | 12.65 | 744,096 | -0.21(-1.60%) |
Mar 24, 2022 | 12.92 | 12.95 | 12.85 | 12.85 | 234,480 | -0.12(-0.90%) |
Mar 23, 2022 | 12.88 | 13.01 | 12.83 | 12.97 | 231,936 | +0.09(+0.70%) |
Mar 22, 2022 | 13.04 | 13.05 | 12.85 | 12.88 | 316,905 | -0.17(-1.31%) |
Mar 21, 2022 | 13.18 | 13.19 | 12.96 | 13.05 | 230,625 | -0.16(-1.22%) |
Mar 18, 2022 | 12.98 | 13.27 | 12.98 | 13.21 | 275,896 | +0.23(+1.80%) |
Mar 17, 2022 | 12.83 | 13.08 | 12.80 | 12.98 | 446,101 | +0.11(+0.84%) |
Mar 16, 2022 | 12.85 | 12.93 | 12.66 | 12.87 | 587,486 | -0.01(-0.07%) |
Mar 15, 2022 | 13.06 | 13.18 | 12.85 | 12.88 | 416,275 | -0.18(-1.41%) |
Mar 14, 2022 | 13.16 | 13.17 | 13.00 | 13.06 | 320,800 | -0.12(-0.88%) |
Mar 11, 2022 | 13.34 | 13.38 | 13.16 | 13.18 | 254,083 | -0.17(-1.27%) |
Mar 10, 2022 | 13.60 | 13.65 | 13.30 | 13.35 | 266,051 | -0.29(-2.16%) |
Mar 09, 2022 | 13.67 | 13.70 | 13.57 | 13.64 | 107,568 | -0.01(-0.07%) |
Mar 08, 2022 | 13.61 | 13.70 | 13.50 | 13.65 | 209,124 | -0.04(-0.26%) |
Mar 07, 2022 | 13.86 | 13.88 | 13.65 | 13.69 | 146,595 | -0.17(-1.22%) |
Mar 04, 2022 | 13.92 | 13.94 | 13.83 | 13.86 | 97,665 | -0.09(-0.64%) |
Mar 03, 2022 | 13.90 | 13.98 | 13.83 | 13.95 | 142,948 | +0.08(+0.58%) |
Mar 02, 2022 | 13.93 | 13.95 | 13.82 | 13.87 | 206,111 | -0.08(-0.58%) |