Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.60 | 11.65 | 11.41 | 11.58 | 120,822 | -0.04(-0.31%) |
May 27, 2022 | 11.65 | 11.78 | 11.50 | 11.61 | 135,539 | +0.35(+3.10%) |
May 26, 2022 | 10.81 | 11.34 | 10.81 | 11.26 | 164,389 | +0.47(+4.40%) |
May 25, 2022 | 10.47 | 10.81 | 10.41 | 10.79 | 106,386 | +0.38(+3.61%) |
May 24, 2022 | 10.26 | 10.41 | 10.26 | 10.41 | 95,724 | +0.06(+0.61%) |
May 23, 2022 | 10.25 | 10.40 | 10.25 | 10.35 | 98,691 | +0.07(+0.70%) |
May 20, 2022 | 10.39 | 10.42 | 10.15 | 10.28 | 54,951 | -0.13(-1.29%) |
May 19, 2022 | 10.39 | 10.49 | 10.39 | 10.41 | 30,640 | +0.09(+0.87%) |
May 18, 2022 | 10.47 | 10.48 | 10.31 | 10.32 | 73,302 | -0.29(-2.70%) |
May 17, 2022 | 10.65 | 10.73 | 10.53 | 10.61 | 70,902 | +0.00(+0.00%) |
May 16, 2022 | 10.73 | 10.80 | 10.59 | 10.61 | 44,557 | +0.03(+0.25%) |
May 13, 2022 | 10.96 | 10.96 | 10.49 | 10.58 | 86,271 | -0.14(-1.33%) |
May 12, 2022 | 10.68 | 10.97 | 10.54 | 10.73 | 79,081 | +0.07(+0.67%) |
May 11, 2022 | 10.94 | 11.01 | 10.57 | 10.65 | 112,284 | -0.18(-1.65%) |
May 10, 2022 | 10.96 | 10.96 | 10.74 | 10.83 | 97,178 | +0.02(+0.16%) |
May 09, 2022 | 11.02 | 11.02 | 10.79 | 10.82 | 86,097 | -0.20(-1.78%) |
May 06, 2022 | 11.02 | 11.14 | 11.01 | 11.01 | 24,247 | -0.05(-0.48%) |
May 05, 2022 | 11.22 | 11.23 | 11.00 | 11.06 | 24,715 | -0.17(-1.51%) |
May 04, 2022 | 11.14 | 11.27 | 10.99 | 11.23 | 76,449 | +0.07(+0.64%) |
May 03, 2022 | 10.98 | 11.16 | 10.98 | 11.16 | 73,208 | +0.18(+1.62%) |
May 02, 2022 | 11.25 | 11.25 | 10.89 | 10.98 | 163,708 | -0.26(-2.30%) |
Apr 29, 2022 | 11.19 | 11.30 | 11.13 | 11.24 | 105,753 | +0.10(+0.88%) |
Apr 28, 2022 | 11.12 | 11.50 | 11.09 | 11.14 | 143,863 | +0.00(+0.00%) |
Apr 27, 2022 | 11.31 | 11.35 | 11.14 | 11.14 | 173,544 | -0.16(-1.42%) |
Apr 26, 2022 | 11.49 | 11.50 | 11.23 | 11.31 | 135,467 | -0.15(-1.32%) |
Apr 25, 2022 | 11.37 | 11.47 | 11.37 | 11.46 | 24,435 | +0.15(+1.34%) |
Apr 22, 2022 | 11.47 | 11.50 | 11.23 | 11.31 | 58,562 | -0.21(-1.86%) |
Apr 21, 2022 | 11.78 | 11.81 | 11.18 | 11.52 | 114,836 | -0.24(-2.05%) |
Apr 20, 2022 | 11.97 | 11.97 | 11.67 | 11.76 | 103,625 | +0.01(+0.08%) |
Apr 19, 2022 | 11.89 | 11.89 | 11.68 | 11.75 | 24,520 | -0.17(-1.42%) |
Apr 18, 2022 | 11.99 | 12.03 | 11.84 | 11.92 | 54,113 | -0.12(-0.96%) |
Apr 14, 2022 | 12.24 | 12.25 | 11.83 | 12.04 | 60,751 | -0.21(-1.74%) |
Apr 13, 2022 | 12.39 | 12.45 | 12.24 | 12.25 | 69,436 | -0.20(-1.57%) |
Apr 12, 2022 | 12.55 | 12.55 | 12.37 | 12.45 | 42,267 | -0.07(-0.57%) |
Apr 11, 2022 | 12.60 | 12.63 | 12.49 | 12.52 | 15,492 | -0.12(-0.98%) |
Apr 08, 2022 | 12.66 | 12.69 | 12.59 | 12.64 | 29,835 | -0.07(-0.56%) |
Apr 07, 2022 | 12.58 | 12.78 | 12.58 | 12.71 | 10,154 | +0.07(+0.56%) |
Apr 06, 2022 | 12.76 | 12.85 | 12.53 | 12.64 | 38,779 | -0.20(-1.59%) |
Apr 05, 2022 | 13.03 | 13.03 | 12.79 | 12.84 | 8,039 | -0.18(-1.36%) |
Apr 04, 2022 | 13.06 | 13.14 | 12.93 | 13.02 | 47,768 | -0.15(-1.15%) |
Apr 01, 2022 | 13.05 | 13.24 | 13.05 | 13.17 | 131,953 | -0.04(-0.27%) |
Mar 31, 2022 | 12.91 | 13.21 | 12.74 | 13.21 | 85,479 | +0.37(+2.91%) |
Mar 30, 2022 | 12.78 | 12.93 | 12.68 | 12.84 | 60,275 | +0.05(+0.42%) |
Mar 29, 2022 | 12.52 | 12.84 | 12.52 | 12.78 | 53,273 | +0.22(+1.77%) |
Mar 28, 2022 | 12.65 | 12.65 | 12.52 | 12.56 | 39,315 | -0.06(-0.49%) |
Mar 25, 2022 | 12.66 | 12.70 | 12.45 | 12.62 | 70,088 | -0.16(-1.25%) |
Mar 24, 2022 | 12.69 | 13.04 | 12.65 | 12.78 | 60,573 | +0.04(+0.35%) |
Mar 23, 2022 | 12.76 | 12.95 | 12.71 | 12.74 | 47,958 | +0.02(+0.14%) |
Mar 22, 2022 | 12.78 | 12.80 | 12.71 | 12.72 | 262,857 | -0.01(-0.07%) |
Mar 21, 2022 | 12.86 | 12.90 | 12.73 | 12.73 | 107,975 | -0.16(-1.24%) |
Mar 18, 2022 | 12.90 | 13.05 | 12.88 | 12.89 | 35,130 | +0.02(+0.14%) |
Mar 17, 2022 | 12.97 | 13.21 | 12.84 | 12.87 | 206,701 | -0.16(-1.23%) |
Mar 16, 2022 | 13.16 | 13.16 | 13.01 | 13.03 | 5,805 | +0.11(+0.82%) |
Mar 15, 2022 | 13.17 | 13.17 | 12.84 | 12.92 | 104,831 | -0.26(-1.95%) |
Mar 14, 2022 | 13.42 | 13.47 | 13.09 | 13.18 | 37,228 | -0.40(-2.93%) |
Mar 11, 2022 | 13.50 | 13.73 | 13.36 | 13.58 | 32,293 | -0.01(-0.06%) |
Mar 10, 2022 | 13.68 | 13.70 | 13.47 | 13.59 | 36,291 | -0.07(-0.52%) |
Mar 09, 2022 | 13.96 | 13.96 | 13.45 | 13.66 | 57,359 | -0.11(-0.77%) |
Mar 08, 2022 | 13.79 | 13.92 | 13.67 | 13.76 | 63,918 | +0.00(+0.00%) |
Mar 07, 2022 | 13.93 | 13.98 | 13.71 | 13.76 | 41,964 | -0.18(-1.27%) |
Mar 04, 2022 | 14.05 | 14.15 | 13.91 | 13.94 | 132,948 | -0.23(-1.62%) |
Mar 03, 2022 | 14.19 | 14.28 | 14.06 | 14.17 | 12,784 | -0.04(-0.25%) |
Mar 02, 2022 | 14.27 | 14.39 | 14.15 | 14.21 | 30,721 | -0.07(-0.50%) |