Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.35 | 12.35 | 12.15 | 12.20 | 81,921 | -0.11(-0.89%) |
May 27, 2022 | 12.21 | 12.32 | 12.19 | 12.31 | 173,453 | +0.22(+1.80%) |
May 26, 2022 | 11.96 | 12.12 | 11.89 | 12.09 | 165,874 | +0.14(+1.14%) |
May 25, 2022 | 11.84 | 11.97 | 11.77 | 11.95 | 215,072 | +0.17(+1.46%) |
May 24, 2022 | 11.73 | 11.84 | 11.63 | 11.78 | 169,760 | +0.07(+0.62%) |
May 23, 2022 | 11.56 | 11.78 | 11.56 | 11.71 | 87,228 | +0.15(+1.26%) |
May 20, 2022 | 11.56 | 11.62 | 11.46 | 11.56 | 152,212 | +0.00(+0.00%) |
May 19, 2022 | 11.43 | 11.56 | 11.43 | 11.56 | 73,609 | +0.12(+1.03%) |
May 18, 2022 | 11.57 | 11.60 | 11.43 | 11.45 | 95,792 | -0.22(-1.87%) |
May 17, 2022 | 11.74 | 11.74 | 11.61 | 11.66 | 114,871 | -0.13(-1.08%) |
May 16, 2022 | 11.63 | 11.80 | 11.53 | 11.79 | 126,123 | +0.14(+1.17%) |
May 13, 2022 | 11.64 | 11.79 | 11.63 | 11.65 | 95,759 | -0.03(-0.29%) |
May 12, 2022 | 11.46 | 11.72 | 11.46 | 11.69 | 109,871 | +0.17(+1.49%) |
May 11, 2022 | 11.56 | 11.62 | 11.50 | 11.52 | 97,732 | -0.07(-0.62%) |
May 10, 2022 | 11.49 | 11.62 | 11.37 | 11.59 | 218,501 | +0.10(+0.87%) |
May 09, 2022 | 11.41 | 11.52 | 11.38 | 11.49 | 94,287 | +0.08(+0.71%) |
May 06, 2022 | 11.34 | 11.53 | 11.34 | 11.41 | 79,590 | +0.02(+0.16%) |
May 05, 2022 | 11.44 | 11.49 | 11.34 | 11.39 | 155,920 | -0.12(-1.02%) |
May 04, 2022 | 11.48 | 11.55 | 11.39 | 11.51 | 358,484 | +0.01(+0.08%) |
May 03, 2022 | 11.54 | 11.62 | 11.50 | 11.50 | 166,032 | -0.01(-0.08%) |
May 02, 2022 | 11.36 | 11.53 | 11.34 | 11.51 | 246,330 | +0.15(+1.35%) |
Apr 29, 2022 | 11.44 | 11.46 | 11.34 | 11.35 | 96,884 | -0.11(-0.95%) |
Apr 28, 2022 | 11.39 | 11.51 | 11.34 | 11.46 | 108,876 | +0.04(+0.32%) |
Apr 27, 2022 | 11.44 | 11.54 | 11.41 | 11.43 | 99,418 | -0.05(-0.47%) |
Apr 26, 2022 | 11.45 | 11.54 | 11.43 | 11.48 | 113,378 | +0.04(+0.32%) |
Apr 25, 2022 | 11.48 | 11.51 | 11.39 | 11.44 | 102,015 | -0.04(-0.31%) |
Apr 22, 2022 | 11.43 | 11.60 | 11.40 | 11.48 | 178,758 | -0.01(-0.08%) |
Apr 21, 2022 | 11.48 | 11.49 | 11.37 | 11.49 | 112,378 | +0.02(+0.16%) |
Apr 20, 2022 | 11.36 | 11.47 | 11.27 | 11.47 | 236,286 | +0.13(+1.12%) |
Apr 19, 2022 | 11.30 | 11.47 | 11.27 | 11.34 | 161,841 | -0.01(-0.08%) |
Apr 18, 2022 | 11.46 | 11.50 | 11.28 | 11.35 | 185,987 | -0.11(-0.95%) |
Apr 14, 2022 | 11.53 | 11.54 | 11.40 | 11.46 | 173,827 | -0.06(-0.55%) |
Apr 13, 2022 | 11.62 | 11.68 | 11.48 | 11.53 | 274,188 | -0.16(-1.39%) |
Apr 12, 2022 | 11.75 | 11.80 | 11.69 | 11.69 | 69,850 | -0.02(-0.15%) |
Apr 11, 2022 | 11.70 | 11.76 | 11.67 | 11.71 | 67,073 | -0.05(-0.38%) |
Apr 08, 2022 | 11.76 | 11.79 | 11.69 | 11.75 | 69,070 | -0.03(-0.23%) |
Apr 07, 2022 | 11.90 | 11.90 | 11.66 | 11.78 | 135,274 | -0.16(-1.36%) |
Apr 06, 2022 | 11.94 | 12.00 | 11.85 | 11.94 | 100,472 | -0.04(-0.35%) |
Apr 05, 2022 | 12.16 | 12.16 | 11.97 | 11.98 | 46,618 | -0.16(-1.33%) |
Apr 04, 2022 | 11.97 | 12.17 | 11.95 | 12.15 | 104,226 | +0.14(+1.20%) |
Apr 01, 2022 | 12.03 | 12.05 | 11.89 | 12.00 | 92,186 | -0.01(-0.07%) |
Mar 31, 2022 | 11.84 | 12.01 | 11.80 | 12.01 | 99,286 | +0.17(+1.44%) |
Mar 30, 2022 | 11.78 | 11.90 | 11.71 | 11.84 | 162,349 | +0.07(+0.61%) |
Mar 29, 2022 | 11.55 | 11.79 | 11.54 | 11.77 | 147,401 | +0.22(+1.87%) |
Mar 28, 2022 | 11.74 | 11.79 | 11.55 | 11.55 | 213,975 | -0.22(-1.83%) |
Mar 25, 2022 | 11.99 | 12.01 | 11.66 | 11.77 | 198,252 | -0.27(-2.24%) |
Mar 24, 2022 | 12.17 | 12.17 | 11.98 | 12.04 | 114,745 | -0.15(-1.26%) |
Mar 23, 2022 | 12.21 | 12.27 | 12.18 | 12.19 | 51,497 | -0.04(-0.37%) |
Mar 22, 2022 | 12.31 | 12.37 | 12.24 | 12.24 | 79,824 | -0.14(-1.16%) |
Mar 21, 2022 | 12.44 | 12.46 | 12.38 | 12.38 | 56,574 | -0.11(-0.86%) |
Mar 18, 2022 | 12.42 | 12.52 | 12.42 | 12.49 | 26,259 | +0.06(+0.51%) |
Mar 17, 2022 | 12.40 | 12.47 | 12.37 | 12.42 | 35,956 | -0.01(-0.07%) |
Mar 16, 2022 | 12.41 | 12.44 | 12.35 | 12.43 | 125,483 | -0.01(-0.07%) |
Mar 15, 2022 | 12.40 | 12.58 | 12.40 | 12.44 | 30,742 | +0.04(+0.29%) |
Mar 14, 2022 | 12.52 | 12.52 | 12.32 | 12.41 | 87,423 | -0.16(-1.27%) |
Mar 11, 2022 | 12.49 | 12.57 | 12.37 | 12.57 | 63,839 | +0.01(+0.07%) |
Mar 10, 2022 | 12.49 | 12.66 | 12.48 | 12.56 | 33,454 | -0.02(-0.14%) |
Mar 09, 2022 | 12.72 | 12.72 | 12.55 | 12.58 | 39,414 | +0.03(+0.21%) |
Mar 08, 2022 | 12.58 | 12.61 | 12.52 | 12.55 | 55,141 | -0.07(-0.57%) |
Mar 07, 2022 | 12.63 | 12.72 | 12.58 | 12.62 | 33,427 | -0.08(-0.63%) |
Mar 04, 2022 | 12.70 | 12.70 | 12.67 | 12.70 | 27,598 | +0.03(+0.21%) |
Mar 03, 2022 | 12.66 | 12.72 | 12.58 | 12.67 | 41,238 | +0.03(+0.21%) |
Mar 02, 2022 | 12.65 | 12.70 | 12.63 | 12.65 | 21,098 | +0.01(+0.07%) |