Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.16 | 11.38 | 11.16 | 11.19 | 24,431 | -0.03(-0.27%) |
May 27, 2022 | 11.25 | 11.48 | 11.16 | 11.22 | 31,321 | -0.04(-0.33%) |
May 26, 2022 | 11.25 | 11.41 | 11.22 | 11.25 | 30,539 | +0.03(+0.28%) |
May 25, 2022 | 11.25 | 11.25 | 11.18 | 11.22 | 11,502 | +0.01(+0.05%) |
May 24, 2022 | 11.22 | 11.26 | 11.15 | 11.22 | 14,673 | +0.15(+1.36%) |
May 23, 2022 | 11.26 | 11.51 | 11.07 | 11.07 | 22,827 | -0.13(-1.14%) |
May 20, 2022 | 11.52 | 11.58 | 11.17 | 11.19 | 20,711 | -0.30(-2.61%) |
May 19, 2022 | 11.47 | 11.73 | 11.42 | 11.49 | 8,147 | +0.03(+0.26%) |
May 18, 2022 | 11.83 | 11.83 | 11.33 | 11.46 | 11,314 | -0.30(-2.55%) |
May 17, 2022 | 11.78 | 11.83 | 11.65 | 11.76 | 26,642 | -0.01(-0.06%) |
May 16, 2022 | 11.74 | 12.00 | 11.74 | 11.77 | 14,963 | -0.02(-0.19%) |
May 13, 2022 | 11.70 | 12.05 | 11.65 | 11.79 | 8,247 | +0.11(+0.90%) |
May 12, 2022 | 12.09 | 12.09 | 11.58 | 11.69 | 44,269 | -0.44(-3.59%) |
May 11, 2022 | 12.00 | 12.24 | 11.94 | 12.12 | 13,011 | +0.07(+0.56%) |
May 10, 2022 | 11.99 | 12.24 | 11.94 | 12.06 | 12,835 | +0.11(+0.88%) |
May 09, 2022 | 11.91 | 12.47 | 11.91 | 11.95 | 18,440 | -0.00(-0.03%) |
May 06, 2022 | 12.04 | 12.39 | 11.91 | 11.96 | 32,920 | -0.14(-1.17%) |
May 05, 2022 | 11.95 | 12.20 | 11.95 | 12.10 | 23,791 | +0.11(+0.93%) |
May 04, 2022 | 12.01 | 12.02 | 11.83 | 11.99 | 8,194 | +0.07(+0.56%) |
May 03, 2022 | 11.76 | 12.17 | 11.76 | 11.92 | 26,917 | +0.14(+1.20%) |
May 02, 2022 | 11.93 | 11.99 | 11.77 | 11.78 | 35,225 | -0.06(-0.50%) |
Apr 29, 2022 | 11.73 | 12.13 | 11.73 | 11.84 | 26,841 | +0.10(+0.89%) |
Apr 28, 2022 | 12.29 | 12.29 | 11.63 | 11.73 | 146,621 | -0.50(-4.11%) |
Apr 27, 2022 | 12.39 | 12.61 | 12.19 | 12.23 | 29,056 | -0.06(-0.51%) |
Apr 26, 2022 | 12.29 | 12.69 | 12.28 | 12.30 | 26,839 | -0.04(-0.30%) |
Apr 25, 2022 | 12.33 | 12.39 | 12.28 | 12.34 | 4,561 | +0.01(+0.12%) |
Apr 22, 2022 | 12.40 | 12.61 | 12.23 | 12.32 | 14,264 | -0.04(-0.30%) |
Apr 21, 2022 | 12.63 | 12.65 | 12.19 | 12.36 | 25,998 | -0.29(-2.30%) |
Apr 20, 2022 | 12.59 | 12.65 | 12.54 | 12.65 | 8,711 | +0.02(+0.19%) |
Apr 19, 2022 | 12.71 | 12.73 | 12.51 | 12.62 | 7,300 | +0.03(+0.23%) |
Apr 18, 2022 | 12.90 | 12.96 | 12.51 | 12.60 | 32,000 | -0.10(-0.76%) |
Apr 14, 2022 | 12.66 | 12.81 | 12.66 | 12.69 | 8,923 | +0.07(+0.53%) |
Apr 13, 2022 | 12.97 | 13.01 | 12.49 | 12.63 | 45,086 | -0.46(-3.53%) |
Apr 12, 2022 | 13.16 | 13.17 | 12.92 | 13.09 | 9,851 | +0.09(+0.69%) |
Apr 11, 2022 | 13.12 | 13.18 | 12.98 | 13.00 | 12,414 | -0.19(-1.47%) |
Apr 08, 2022 | 12.89 | 13.33 | 12.89 | 13.19 | 31,362 | +0.05(+0.37%) |
Apr 07, 2022 | 13.23 | 13.23 | 12.94 | 13.14 | 23,505 | -0.04(-0.28%) |
Apr 06, 2022 | 13.23 | 13.37 | 12.87 | 13.18 | 27,535 | -0.06(-0.47%) |
Apr 05, 2022 | 13.01 | 13.48 | 13.01 | 13.24 | 86,387 | +0.26(+2.01%) |
Apr 04, 2022 | 12.69 | 13.05 | 12.69 | 12.98 | 45,393 | +0.29(+2.27%) |
Apr 01, 2022 | 12.40 | 12.75 | 12.40 | 12.69 | 22,930 | +0.24(+1.90%) |
Mar 31, 2022 | 12.57 | 12.60 | 12.42 | 12.46 | 26,235 | +0.03(+0.24%) |
Mar 30, 2022 | 12.30 | 12.77 | 12.23 | 12.43 | 43,237 | +0.14(+1.11%) |
Mar 29, 2022 | 12.20 | 12.37 | 12.06 | 12.29 | 81,212 | +0.14(+1.19%) |
Mar 28, 2022 | 12.12 | 12.19 | 12.01 | 12.14 | 96,930 | +0.18(+1.48%) |
Mar 25, 2022 | 11.95 | 12.10 | 11.94 | 11.97 | 13,722 | +0.01(+0.09%) |
Mar 24, 2022 | 12.05 | 12.06 | 11.94 | 11.96 | 28,921 | -0.10(-0.83%) |
Mar 23, 2022 | 12.06 | 12.06 | 11.95 | 12.06 | 9,178 | +0.11(+0.93%) |
Mar 22, 2022 | 12.09 | 12.12 | 11.91 | 11.95 | 22,242 | -0.13(-1.10%) |
Mar 21, 2022 | 12.19 | 12.19 | 11.90 | 12.08 | 17,351 | +0.03(+0.24%) |
Mar 18, 2022 | 12.02 | 12.20 | 12.02 | 12.05 | 9,420 | -0.04(-0.37%) |
Mar 17, 2022 | 12.07 | 12.09 | 11.98 | 12.09 | 7,114 | +0.10(+0.80%) |
Mar 16, 2022 | 12.02 | 12.09 | 11.81 | 12.00 | 11,466 | +0.18(+1.56%) |
Mar 15, 2022 | 11.73 | 12.20 | 11.73 | 11.81 | 56,406 | +0.10(+0.82%) |
Mar 14, 2022 | 11.94 | 12.26 | 11.59 | 11.72 | 43,001 | -0.51(-4.16%) |
Mar 11, 2022 | 12.09 | 12.22 | 12.06 | 12.22 | 10,688 | +0.11(+0.90%) |
Mar 10, 2022 | 12.41 | 12.41 | 12.11 | 12.12 | 25,680 | -0.21(-1.68%) |
Mar 09, 2022 | 12.34 | 12.46 | 12.26 | 12.32 | 25,511 | +0.04(+0.35%) |
Mar 08, 2022 | 12.21 | 12.31 | 12.10 | 12.28 | 23,693 | +0.02(+0.18%) |
Mar 07, 2022 | 12.41 | 12.44 | 12.26 | 12.26 | 24,720 | -0.03(-0.24%) |
Mar 04, 2022 | 12.46 | 12.46 | 12.27 | 12.29 | 8,469 | -0.15(-1.24%) |
Mar 03, 2022 | 12.47 | 12.48 | 12.40 | 12.44 | 7,305 | +0.02(+0.18%) |
Mar 02, 2022 | 12.53 | 12.53 | 12.15 | 12.42 | 17,315 | +0.06(+0.47%) |