Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.48 | 12.48 | 12.24 | 12.37 | 14,039 | -0.03(-0.22%) |
May 27, 2022 | 12.29 | 12.42 | 12.28 | 12.40 | 24,965 | +0.18(+1.50%) |
May 26, 2022 | 12.16 | 12.36 | 12.03 | 12.22 | 92,687 | +0.10(+0.83%) |
May 25, 2022 | 12.03 | 12.36 | 12.03 | 12.12 | 23,342 | +0.12(+1.00%) |
May 24, 2022 | 12.01 | 12.03 | 11.94 | 12.00 | 32,344 | +0.21(+1.79%) |
May 23, 2022 | 11.72 | 11.83 | 11.71 | 11.79 | 28,061 | +0.03(+0.23%) |
May 20, 2022 | 11.71 | 11.84 | 11.63 | 11.76 | 9,941 | -0.01(-0.12%) |
May 19, 2022 | 11.65 | 11.77 | 11.58 | 11.77 | 9,662 | +0.15(+1.30%) |
May 18, 2022 | 11.63 | 11.80 | 11.59 | 11.62 | 26,911 | +0.02(+0.16%) |
May 17, 2022 | 11.68 | 11.70 | 11.59 | 11.60 | 45,210 | -0.15(-1.25%) |
May 16, 2022 | 11.83 | 11.84 | 11.70 | 11.75 | 25,339 | -0.03(-0.23%) |
May 13, 2022 | 11.73 | 11.82 | 11.70 | 11.78 | 9,772 | -0.01(-0.12%) |
May 12, 2022 | 11.67 | 11.79 | 11.61 | 11.79 | 22,367 | -0.02(-0.15%) |
May 11, 2022 | 11.99 | 11.99 | 11.65 | 11.81 | 23,366 | -0.06(-0.54%) |
May 10, 2022 | 12.22 | 12.25 | 11.64 | 11.87 | 34,381 | +0.20(+1.72%) |
May 09, 2022 | 11.91 | 12.44 | 11.67 | 11.67 | 67,770 | -0.16(-1.31%) |
May 06, 2022 | 12.16 | 12.16 | 11.82 | 11.83 | 29,223 | +0.03(+0.23%) |
May 05, 2022 | 11.80 | 11.81 | 11.65 | 11.80 | 67,281 | +0.05(+0.47%) |
May 04, 2022 | 11.52 | 11.75 | 11.49 | 11.75 | 21,382 | +0.17(+1.50%) |
May 03, 2022 | 11.65 | 11.70 | 11.57 | 11.57 | 26,283 | -0.10(-0.86%) |
May 02, 2022 | 11.56 | 11.72 | 11.55 | 11.67 | 45,236 | +0.22(+1.91%) |
Apr 29, 2022 | 11.39 | 11.61 | 11.39 | 11.45 | 72,693 | +0.05(+0.40%) |
Apr 28, 2022 | 11.39 | 11.46 | 11.31 | 11.41 | 62,189 | +0.15(+1.30%) |
Apr 27, 2022 | 11.43 | 11.43 | 11.26 | 11.26 | 26,634 | -0.08(-0.73%) |
Apr 26, 2022 | 11.52 | 11.52 | 11.30 | 11.34 | 77,334 | +0.01(+0.08%) |
Apr 25, 2022 | 11.53 | 11.58 | 11.33 | 11.33 | 53,283 | -0.12(-1.04%) |
Apr 22, 2022 | 11.47 | 11.52 | 11.43 | 11.45 | 17,825 | -0.06(-0.55%) |
Apr 21, 2022 | 11.52 | 11.54 | 11.44 | 11.52 | 30,617 | +0.00(+0.00%) |
Apr 20, 2022 | 11.51 | 11.59 | 11.48 | 11.52 | 33,777 | +0.05(+0.40%) |
Apr 19, 2022 | 11.54 | 11.64 | 11.47 | 11.47 | 46,875 | -0.20(-1.72%) |
Apr 18, 2022 | 11.79 | 11.81 | 11.59 | 11.67 | 52,769 | -0.15(-1.24%) |
Apr 14, 2022 | 11.79 | 11.85 | 11.75 | 11.82 | 18,149 | -0.02(-0.15%) |
Apr 13, 2022 | 11.72 | 11.84 | 11.72 | 11.84 | 26,563 | +0.12(+1.05%) |
Apr 12, 2022 | 11.75 | 11.81 | 11.70 | 11.71 | 51,960 | +0.01(+0.08%) |
Apr 11, 2022 | 11.74 | 11.81 | 11.70 | 11.70 | 33,958 | -0.05(-0.46%) |
Apr 08, 2022 | 11.90 | 11.90 | 11.74 | 11.76 | 44,924 | -0.02(-0.15%) |
Apr 07, 2022 | 11.75 | 11.78 | 11.73 | 11.78 | 54,680 | +0.04(+0.31%) |
Apr 06, 2022 | 11.74 | 11.81 | 11.70 | 11.74 | 58,117 | -0.02(-0.15%) |
Apr 05, 2022 | 11.89 | 11.89 | 11.75 | 11.76 | 34,922 | -0.13(-1.07%) |
Apr 04, 2022 | 11.80 | 11.91 | 11.80 | 11.89 | 45,741 | +0.00(+0.00%) |
Apr 01, 2022 | 11.92 | 11.92 | 11.83 | 11.89 | 21,934 | +0.01(+0.08%) |
Mar 31, 2022 | 11.80 | 11.89 | 11.79 | 11.88 | 37,642 | +0.11(+0.93%) |
Mar 30, 2022 | 11.75 | 11.81 | 11.73 | 11.77 | 22,923 | +0.08(+0.70%) |
Mar 29, 2022 | 11.56 | 11.75 | 11.42 | 11.69 | 134,637 | +0.08(+0.71%) |
Mar 28, 2022 | 11.70 | 11.75 | 11.55 | 11.60 | 48,518 | -0.10(-0.86%) |
Mar 25, 2022 | 11.80 | 11.86 | 11.68 | 11.70 | 33,027 | -0.12(-1.00%) |
Mar 24, 2022 | 11.88 | 11.93 | 11.80 | 11.82 | 72,040 | -0.05(-0.46%) |
Mar 23, 2022 | 11.91 | 12.00 | 11.87 | 11.88 | 72,752 | -0.05(-0.46%) |
Mar 22, 2022 | 11.88 | 12.01 | 11.88 | 11.93 | 44,200 | -0.05(-0.46%) |
Mar 21, 2022 | 12.01 | 12.16 | 11.99 | 11.99 | 32,153 | -0.16(-1.35%) |
Mar 18, 2022 | 12.13 | 12.18 | 12.12 | 12.15 | 12,970 | +0.04(+0.34%) |
Mar 17, 2022 | 12.03 | 12.11 | 12.03 | 12.11 | 38,199 | +0.08(+0.64%) |
Mar 16, 2022 | 12.18 | 12.22 | 11.93 | 12.03 | 57,692 | -0.08(-0.68%) |
Mar 15, 2022 | 12.08 | 12.24 | 12.08 | 12.11 | 33,869 | -0.10(-0.82%) |
Mar 14, 2022 | 12.30 | 12.36 | 12.21 | 12.21 | 26,188 | -0.09(-0.70%) |
Mar 11, 2022 | 12.30 | 12.36 | 12.29 | 12.30 | 26,547 | -0.03(-0.22%) |
Mar 10, 2022 | 12.44 | 12.44 | 12.29 | 12.33 | 22,846 | -0.15(-1.16%) |
Mar 09, 2022 | 12.43 | 12.50 | 12.42 | 12.47 | 26,182 | +0.03(+0.22%) |
Mar 08, 2022 | 12.49 | 12.49 | 12.41 | 12.45 | 30,095 | -0.05(-0.36%) |
Mar 07, 2022 | 12.65 | 12.65 | 12.46 | 12.49 | 38,921 | -0.16(-1.29%) |
Mar 04, 2022 | 12.56 | 12.67 | 12.56 | 12.65 | 16,702 | +0.03(+0.22%) |
Mar 03, 2022 | 12.63 | 12.65 | 12.58 | 12.63 | 20,491 | +0.01(+0.07%) |
Mar 02, 2022 | 12.57 | 12.65 | 12.57 | 12.62 | 28,951 | -0.01(-0.07%) |