Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.91 | 11.91 | 11.83 | 11.83 | 9,183 | -0.15(-1.25%) |
May 27, 2022 | 11.80 | 11.98 | 11.79 | 11.98 | 5,443 | +0.32(+2.74%) |
May 26, 2022 | 11.53 | 11.70 | 11.53 | 11.66 | 15,782 | +0.31(+2.75%) |
May 25, 2022 | 11.17 | 11.35 | 11.17 | 11.35 | 9,985 | +0.23(+2.09%) |
May 24, 2022 | 11.25 | 11.25 | 10.97 | 11.12 | 20,364 | -0.19(-1.64%) |
May 23, 2022 | 11.25 | 11.35 | 11.20 | 11.30 | 24,499 | +0.15(+1.36%) |
May 20, 2022 | 11.28 | 11.28 | 10.96 | 11.15 | 8,646 | -0.03(-0.31%) |
May 19, 2022 | 11.08 | 11.29 | 11.08 | 11.18 | 17,894 | +0.06(+0.58%) |
May 18, 2022 | 11.47 | 11.47 | 11.08 | 11.12 | 8,983 | -0.45(-3.88%) |
May 17, 2022 | 11.47 | 11.57 | 11.42 | 11.57 | 20,323 | +0.33(+2.96%) |
May 16, 2022 | 11.31 | 11.39 | 11.24 | 11.24 | 13,481 | -0.08(-0.68%) |
May 13, 2022 | 11.22 | 11.38 | 11.22 | 11.31 | 10,267 | +0.40(+3.66%) |
May 12, 2022 | 10.67 | 10.96 | 10.67 | 10.91 | 11,368 | +0.13(+1.18%) |
May 11, 2022 | 10.97 | 11.24 | 10.78 | 10.79 | 11,049 | -0.24(-2.17%) |
May 10, 2022 | 11.17 | 11.20 | 10.84 | 11.03 | 20,078 | -0.00(-0.04%) |
May 09, 2022 | 11.46 | 11.48 | 11.03 | 11.03 | 23,164 | -0.61(-5.21%) |
May 06, 2022 | 11.81 | 11.81 | 11.50 | 11.64 | 16,372 | -0.21(-1.80%) |
May 05, 2022 | 12.27 | 12.27 | 11.79 | 11.85 | 17,105 | -0.50(-4.06%) |
May 04, 2022 | 12.04 | 12.36 | 11.89 | 12.35 | 10,875 | +0.32(+2.63%) |
May 03, 2022 | 11.98 | 12.09 | 11.98 | 12.04 | 23,310 | +0.11(+0.90%) |
May 02, 2022 | 11.96 | 11.96 | 11.73 | 11.93 | 15,769 | +0.12(+0.98%) |
Apr 29, 2022 | 12.19 | 12.19 | 11.81 | 11.81 | 13,263 | -0.33(-2.72%) |
Apr 28, 2022 | 11.85 | 12.18 | 11.85 | 12.14 | 12,797 | +0.22(+1.83%) |
Apr 27, 2022 | 12.02 | 12.04 | 11.91 | 11.92 | 19,458 | -0.01(-0.06%) |
Apr 26, 2022 | 12.15 | 12.20 | 11.93 | 11.93 | 13,341 | -0.17(-1.44%) |
Apr 25, 2022 | 12.16 | 12.16 | 12.05 | 12.11 | 16,712 | -0.14(-1.11%) |
Apr 22, 2022 | 12.48 | 12.48 | 12.23 | 12.24 | 6,320 | -0.32(-2.51%) |
Apr 21, 2022 | 12.96 | 13.04 | 12.56 | 12.56 | 23,705 | -0.30(-2.37%) |
Apr 20, 2022 | 12.89 | 12.96 | 12.85 | 12.86 | 10,845 | +0.02(+0.15%) |
Apr 19, 2022 | 12.55 | 12.87 | 12.55 | 12.84 | 30,272 | +0.26(+2.08%) |
Apr 18, 2022 | 12.66 | 12.66 | 12.48 | 12.58 | 16,003 | -0.07(-0.54%) |
Apr 14, 2022 | 12.93 | 12.93 | 12.65 | 12.65 | 13,483 | -0.13(-0.99%) |
Apr 13, 2022 | 12.54 | 12.82 | 12.54 | 12.78 | 13,681 | +0.23(+1.83%) |
Apr 12, 2022 | 12.82 | 12.83 | 12.52 | 12.55 | 15,757 | -0.05(-0.38%) |
Apr 11, 2022 | 12.52 | 12.71 | 12.52 | 12.59 | 17,360 | -0.06(-0.44%) |
Apr 08, 2022 | 12.73 | 12.79 | 12.65 | 12.65 | 18,983 | -0.06(-0.45%) |
Apr 07, 2022 | 12.78 | 12.78 | 12.56 | 12.71 | 15,965 | -0.01(-0.05%) |
Apr 06, 2022 | 12.80 | 12.80 | 12.63 | 12.71 | 11,713 | -0.18(-1.38%) |
Apr 05, 2022 | 13.13 | 13.22 | 12.89 | 12.89 | 18,239 | -0.27(-2.08%) |
Apr 04, 2022 | 13.13 | 13.19 | 13.10 | 13.17 | 20,389 | +0.05(+0.38%) |
Apr 01, 2022 | 13.06 | 13.17 | 13.03 | 13.12 | 15,250 | +0.06(+0.44%) |
Mar 31, 2022 | 13.24 | 13.24 | 13.06 | 13.06 | 9,466 | -0.12(-0.91%) |
Mar 30, 2022 | 13.33 | 13.38 | 13.18 | 13.18 | 12,776 | -0.24(-1.76%) |
Mar 29, 2022 | 13.26 | 13.41 | 13.21 | 13.41 | 25,688 | +0.35(+2.67%) |
Mar 28, 2022 | 12.98 | 13.07 | 12.88 | 13.07 | 11,812 | +0.04(+0.30%) |
Mar 25, 2022 | 13.13 | 13.13 | 12.93 | 13.03 | 10,645 | -0.01(-0.06%) |
Mar 24, 2022 | 12.92 | 13.04 | 12.92 | 13.04 | 15,844 | +0.15(+1.16%) |
Mar 23, 2022 | 13.04 | 13.08 | 12.89 | 12.89 | 8,011 | -0.21(-1.60%) |
Mar 22, 2022 | 13.00 | 13.12 | 13.00 | 13.09 | 10,532 | +0.16(+1.25%) |
Mar 21, 2022 | 13.09 | 13.09 | 12.91 | 12.93 | 11,141 | -0.08(-0.59%) |
Mar 18, 2022 | 12.74 | 13.01 | 12.74 | 13.01 | 12,838 | +0.21(+1.61%) |
Mar 17, 2022 | 12.58 | 12.81 | 12.58 | 12.80 | 9,304 | +0.22(+1.75%) |
Mar 16, 2022 | 12.30 | 12.58 | 12.30 | 12.58 | 23,151 | +0.41(+3.33%) |
Mar 15, 2022 | 12.14 | 12.18 | 12.03 | 12.18 | 14,698 | +0.24(+1.98%) |
Mar 14, 2022 | 12.19 | 12.19 | 11.93 | 11.94 | 15,767 | -0.23(-1.85%) |
Mar 11, 2022 | 12.43 | 12.51 | 12.17 | 12.17 | 18,192 | -0.23(-1.83%) |
Mar 10, 2022 | 12.34 | 12.41 | 12.22 | 12.39 | 14,201 | -0.03(-0.22%) |
Mar 09, 2022 | 12.41 | 12.47 | 12.36 | 12.42 | 11,231 | +0.38(+3.17%) |
Mar 08, 2022 | 12.14 | 12.14 | 11.92 | 12.04 | 18,298 | +0.01(+0.11%) |
Mar 07, 2022 | 12.61 | 12.61 | 12.03 | 12.03 | 21,442 | -0.47(-3.79%) |
Mar 04, 2022 | 12.74 | 12.74 | 12.36 | 12.50 | 9,614 | -0.22(-1.76%) |
Mar 03, 2022 | 12.96 | 12.99 | 12.69 | 12.72 | 8,592 | -0.21(-1.59%) |
Mar 02, 2022 | 12.69 | 12.99 | 12.69 | 12.93 | 16,404 | +0.31(+2.46%) |