Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.31 | 12.36 | 12.16 | 12.20 | 11,126 | +0.10(+0.82%) |
May 27, 2022 | 12.05 | 12.10 | 12.02 | 12.10 | 5,718 | +0.20(+1.65%) |
May 26, 2022 | 11.74 | 11.92 | 11.74 | 11.90 | 4,346 | +0.29(+2.46%) |
May 25, 2022 | 11.59 | 11.69 | 11.57 | 11.62 | 6,239 | +0.15(+1.28%) |
May 24, 2022 | 11.44 | 11.53 | 11.42 | 11.47 | 2,556 | -0.37(-3.13%) |
May 23, 2022 | 11.96 | 11.96 | 11.80 | 11.84 | 4,987 | +0.06(+0.54%) |
May 20, 2022 | 11.91 | 11.91 | 11.54 | 11.78 | 11,873 | +0.18(+1.56%) |
May 19, 2022 | 11.68 | 11.68 | 11.60 | 11.60 | 1,931 | +0.45(+4.00%) |
May 18, 2022 | 11.48 | 11.48 | 11.15 | 11.15 | 2,242 | -0.28(-2.44%) |
May 17, 2022 | 11.44 | 11.45 | 11.30 | 11.43 | 9,523 | +0.46(+4.16%) |
May 16, 2022 | 11.03 | 11.13 | 10.97 | 10.97 | 4,411 | -0.29(-2.55%) |
May 13, 2022 | 11.16 | 11.27 | 11.12 | 11.26 | 6,401 | +0.58(+5.39%) |
May 12, 2022 | 10.29 | 10.80 | 10.22 | 10.68 | 4,749 | +0.14(+1.36%) |
May 11, 2022 | 10.74 | 10.98 | 10.50 | 10.54 | 36,854 | -0.43(-3.95%) |
May 10, 2022 | 11.13 | 11.14 | 10.86 | 10.97 | 11,449 | -0.05(-0.49%) |
May 09, 2022 | 11.57 | 11.57 | 10.96 | 11.03 | 42,025 | -0.83(-6.99%) |
May 06, 2022 | 11.94 | 11.98 | 11.66 | 11.86 | 26,183 | -0.17(-1.41%) |
May 05, 2022 | 12.54 | 12.55 | 12.00 | 12.03 | 32,881 | -0.88(-6.85%) |
May 04, 2022 | 12.50 | 12.94 | 12.24 | 12.91 | 63,140 | +0.19(+1.46%) |
May 03, 2022 | 12.76 | 12.78 | 12.64 | 12.73 | 51,556 | +0.02(+0.16%) |
May 02, 2022 | 12.55 | 12.71 | 12.49 | 12.71 | 6,939 | +0.07(+0.52%) |
Apr 29, 2022 | 12.97 | 13.01 | 12.64 | 12.64 | 5,113 | -0.19(-1.48%) |
Apr 28, 2022 | 12.69 | 12.85 | 12.55 | 12.83 | 3,910 | +0.13(+1.04%) |
Apr 27, 2022 | 12.83 | 12.83 | 12.66 | 12.70 | 22,896 | -0.12(-0.92%) |
Apr 26, 2022 | 13.09 | 13.09 | 12.82 | 12.82 | 11,471 | -0.42(-3.17%) |
Apr 25, 2022 | 13.11 | 13.24 | 13.11 | 13.24 | 4,625 | -0.04(-0.26%) |
Apr 22, 2022 | 13.55 | 13.55 | 13.20 | 13.27 | 16,753 | -0.33(-2.45%) |
Apr 21, 2022 | 14.09 | 14.10 | 13.59 | 13.60 | 25,187 | -0.51(-3.63%) |
Apr 20, 2022 | 14.21 | 14.21 | 14.09 | 14.12 | 6,288 | -0.27(-1.87%) |
Apr 19, 2022 | 14.38 | 14.41 | 14.35 | 14.39 | 5,505 | +0.18(+1.26%) |
Apr 18, 2022 | 14.28 | 14.32 | 14.13 | 14.21 | 40,323 | -0.18(-1.26%) |
Apr 14, 2022 | 14.49 | 14.49 | 14.39 | 14.39 | 16,375 | -0.35(-2.35%) |
Apr 13, 2022 | 14.48 | 14.74 | 14.48 | 14.73 | 15,057 | +0.24(+1.65%) |
Apr 12, 2022 | 14.87 | 14.87 | 14.43 | 14.49 | 11,999 | -0.09(-0.62%) |
Apr 11, 2022 | 14.85 | 14.85 | 14.52 | 14.58 | 29,284 | -0.30(-2.01%) |
Apr 08, 2022 | 14.98 | 15.00 | 14.70 | 14.88 | 13,768 | -0.18(-1.21%) |
Apr 07, 2022 | 15.23 | 15.23 | 14.95 | 15.07 | 47,113 | -0.18(-1.16%) |
Apr 06, 2022 | 15.46 | 15.46 | 15.19 | 15.24 | 36,086 | -0.56(-3.54%) |
Apr 05, 2022 | 16.09 | 16.09 | 15.75 | 15.80 | 6,756 | -0.36(-2.21%) |
Apr 04, 2022 | 16.13 | 16.16 | 16.13 | 16.16 | 1,152 | +0.49(+3.10%) |
Apr 01, 2022 | 15.62 | 15.70 | 15.62 | 15.67 | 2,501 | +0.26(+1.68%) |
Mar 31, 2022 | 15.71 | 15.71 | 15.41 | 15.41 | 6,624 | -0.28(-1.81%) |
Mar 30, 2022 | 16.06 | 16.07 | 15.70 | 15.70 | 12,894 | -0.27(-1.66%) |
Mar 29, 2022 | 15.76 | 16.07 | 15.75 | 15.96 | 12,183 | +0.46(+2.96%) |
Mar 28, 2022 | 15.28 | 15.50 | 15.22 | 15.50 | 3,777 | +0.20(+1.31%) |
Mar 25, 2022 | 15.67 | 15.67 | 15.30 | 15.30 | 8,504 | -0.34(-2.17%) |
Mar 24, 2022 | 15.50 | 15.64 | 15.50 | 15.64 | 2,680 | +0.05(+0.32%) |
Mar 23, 2022 | 15.43 | 15.81 | 15.35 | 15.59 | 11,701 | -0.05(-0.30%) |
Mar 22, 2022 | 15.29 | 15.71 | 15.29 | 15.64 | 36,424 | +0.41(+2.71%) |
Mar 21, 2022 | 15.34 | 15.37 | 15.11 | 15.23 | 11,803 | -0.35(-2.23%) |
Mar 18, 2022 | 15.06 | 15.63 | 15.06 | 15.57 | 35,115 | +0.49(+3.25%) |
Mar 17, 2022 | 14.85 | 15.14 | 14.85 | 15.08 | 30,926 | +0.37(+2.50%) |
Mar 16, 2022 | 14.41 | 14.72 | 14.13 | 14.72 | 29,626 | +1.02(+7.45%) |
Mar 15, 2022 | 13.45 | 13.73 | 13.42 | 13.70 | 15,901 | +0.17(+1.25%) |
Mar 14, 2022 | 13.72 | 13.88 | 13.51 | 13.53 | 13,457 | -0.28(-2.06%) |
Mar 11, 2022 | 14.26 | 14.26 | 13.81 | 13.81 | 26,422 | -0.61(-4.26%) |
Mar 10, 2022 | 14.33 | 14.44 | 14.13 | 14.42 | 22,989 | -0.26(-1.77%) |
Mar 09, 2022 | 14.46 | 15.04 | 14.28 | 14.68 | 13,375 | +0.41(+2.87%) |
Mar 08, 2022 | 13.76 | 14.42 | 13.76 | 14.27 | 19,172 | -0.17(-1.19%) |
Mar 07, 2022 | 14.29 | 15.22 | 14.02 | 14.45 | 28,353 | -0.47(-3.17%) |
Mar 04, 2022 | 14.67 | 15.07 | 14.67 | 14.92 | 7,241 | -0.73(-4.63%) |
Mar 03, 2022 | 15.81 | 15.94 | 15.49 | 15.64 | 23,941 | -0.17(-1.08%) |
Mar 02, 2022 | 15.49 | 15.84 | 15.44 | 15.81 | 20,269 | +0.07(+0.47%) |