Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.87 | 11.92 | 11.75 | 11.82 | 102,960 | -0.08(-0.64%) |
May 27, 2022 | 11.80 | 11.92 | 11.70 | 11.90 | 84,988 | +0.15(+1.29%) |
May 26, 2022 | 11.72 | 11.92 | 11.65 | 11.75 | 160,245 | -0.03(-0.21%) |
May 25, 2022 | 11.72 | 11.87 | 11.62 | 11.77 | 240,923 | +0.10(+0.87%) |
May 24, 2022 | 11.80 | 11.85 | 11.62 | 11.67 | 111,511 | -0.10(-0.86%) |
May 23, 2022 | 11.72 | 11.90 | 11.72 | 11.77 | 104,982 | +0.05(+0.43%) |
May 20, 2022 | 11.60 | 11.75 | 11.55 | 11.72 | 306,937 | +0.12(+1.05%) |
May 19, 2022 | 11.52 | 11.62 | 11.43 | 11.60 | 169,663 | +0.13(+1.14%) |
May 18, 2022 | 11.47 | 11.55 | 11.42 | 11.47 | 81,207 | -0.05(-0.44%) |
May 17, 2022 | 11.49 | 11.55 | 11.47 | 11.52 | 58,765 | +0.03(+0.22%) |
May 16, 2022 | 11.47 | 11.55 | 11.44 | 11.49 | 130,698 | -0.05(-0.44%) |
May 13, 2022 | 11.49 | 11.59 | 11.44 | 11.55 | 77,358 | +0.09(+0.76%) |
May 12, 2022 | 11.43 | 11.53 | 11.43 | 11.46 | 147,971 | -0.05(-0.44%) |
May 11, 2022 | 11.41 | 11.51 | 11.36 | 11.51 | 97,051 | +0.10(+0.88%) |
May 10, 2022 | 11.43 | 11.53 | 11.33 | 11.41 | 100,288 | +0.03(+0.22%) |
May 09, 2022 | 11.36 | 11.48 | 11.21 | 11.38 | 130,768 | -0.13(-1.09%) |
May 06, 2022 | 11.38 | 11.53 | 11.36 | 11.51 | 66,280 | +0.13(+1.10%) |
May 05, 2022 | 11.53 | 11.53 | 11.37 | 11.38 | 178,811 | -0.15(-1.30%) |
May 04, 2022 | 11.51 | 11.63 | 11.43 | 11.53 | 117,164 | +0.03(+0.22%) |
May 03, 2022 | 11.73 | 11.76 | 11.41 | 11.51 | 153,662 | -0.20(-1.71%) |
May 02, 2022 | 12.01 | 12.05 | 11.68 | 11.71 | 147,119 | -0.33(-2.71%) |
Apr 29, 2022 | 12.04 | 12.06 | 11.93 | 12.04 | 71,978 | +0.05(+0.42%) |
Apr 28, 2022 | 11.93 | 12.04 | 11.81 | 11.98 | 66,465 | +0.13(+1.06%) |
Apr 27, 2022 | 11.81 | 11.98 | 11.81 | 11.86 | 52,659 | +0.00(+0.00%) |
Apr 26, 2022 | 11.96 | 11.98 | 11.83 | 11.86 | 63,389 | -0.05(-0.42%) |
Apr 25, 2022 | 12.04 | 12.04 | 11.78 | 11.91 | 91,177 | -0.05(-0.42%) |
Apr 22, 2022 | 12.01 | 12.07 | 11.93 | 11.96 | 71,115 | -0.05(-0.42%) |
Apr 21, 2022 | 12.16 | 12.20 | 12.01 | 12.01 | 89,216 | -0.13(-1.03%) |
Apr 20, 2022 | 12.39 | 12.39 | 12.06 | 12.14 | 211,329 | -0.15(-1.22%) |
Apr 19, 2022 | 12.41 | 12.44 | 12.29 | 12.29 | 70,714 | -0.15(-1.21%) |
Apr 18, 2022 | 12.44 | 12.51 | 12.39 | 12.44 | 39,866 | +0.00(+0.00%) |
Apr 14, 2022 | 12.46 | 12.59 | 12.37 | 12.44 | 59,142 | +0.00(+0.00%) |
Apr 13, 2022 | 12.56 | 12.64 | 12.34 | 12.44 | 83,473 | -0.06(-0.51%) |
Apr 12, 2022 | 12.58 | 12.58 | 12.48 | 12.50 | 44,560 | -0.02(-0.20%) |
Apr 11, 2022 | 12.45 | 12.55 | 12.31 | 12.53 | 241,177 | +0.07(+0.60%) |
Apr 08, 2022 | 12.50 | 12.50 | 12.43 | 12.45 | 53,196 | -0.05(-0.40%) |
Apr 07, 2022 | 12.58 | 12.67 | 12.46 | 12.50 | 361,298 | +0.07(+0.60%) |
Apr 06, 2022 | 12.48 | 12.53 | 12.39 | 12.43 | 69,302 | -0.12(-0.99%) |
Apr 05, 2022 | 12.72 | 12.72 | 12.48 | 12.55 | 169,103 | -0.20(-1.56%) |
Apr 04, 2022 | 12.72 | 12.82 | 12.65 | 12.75 | 66,550 | +0.05(+0.39%) |
Apr 01, 2022 | 12.80 | 12.80 | 12.58 | 12.70 | 85,227 | -0.07(-0.58%) |
Mar 31, 2022 | 12.67 | 12.82 | 12.67 | 12.77 | 248,182 | +0.15(+1.18%) |
Mar 30, 2022 | 12.60 | 12.65 | 12.55 | 12.62 | 69,150 | +0.12(+1.00%) |
Mar 29, 2022 | 12.40 | 12.67 | 12.38 | 12.50 | 126,095 | +0.12(+1.01%) |
Mar 28, 2022 | 12.40 | 12.41 | 12.33 | 12.38 | 91,443 | -0.02(-0.20%) |
Mar 25, 2022 | 12.43 | 12.43 | 12.33 | 12.40 | 73,493 | +0.05(+0.40%) |
Mar 24, 2022 | 12.33 | 12.40 | 12.31 | 12.35 | 90,946 | +0.02(+0.20%) |
Mar 23, 2022 | 12.30 | 12.40 | 12.25 | 12.33 | 80,704 | -0.10(-0.80%) |
Mar 22, 2022 | 12.50 | 12.55 | 12.38 | 12.43 | 99,095 | -0.10(-0.80%) |
Mar 21, 2022 | 12.65 | 12.67 | 12.50 | 12.53 | 64,092 | -0.07(-0.59%) |
Mar 18, 2022 | 12.40 | 12.72 | 12.40 | 12.60 | 91,344 | +0.12(+1.00%) |
Mar 17, 2022 | 12.40 | 12.53 | 12.38 | 12.48 | 78,788 | +0.10(+0.80%) |
Mar 16, 2022 | 12.45 | 12.47 | 12.25 | 12.38 | 251,612 | -0.05(-0.40%) |
Mar 15, 2022 | 12.50 | 12.58 | 12.20 | 12.43 | 327,859 | -0.07(-0.60%) |
Mar 14, 2022 | 12.45 | 12.53 | 12.30 | 12.50 | 158,623 | +0.06(+0.49%) |
Mar 11, 2022 | 12.46 | 12.56 | 12.41 | 12.44 | 73,866 | +0.02(+0.20%) |
Mar 10, 2022 | 12.49 | 12.59 | 12.32 | 12.41 | 302,457 | -0.07(-0.59%) |
Mar 09, 2022 | 12.49 | 12.56 | 12.46 | 12.49 | 72,195 | +0.02(+0.20%) |
Mar 08, 2022 | 12.56 | 12.58 | 12.37 | 12.46 | 411,577 | -0.12(-0.98%) |
Mar 07, 2022 | 12.74 | 12.84 | 12.56 | 12.59 | 308,451 | -0.17(-1.36%) |
Mar 04, 2022 | 12.81 | 12.91 | 12.74 | 12.76 | 95,929 | -0.10(-0.77%) |
Mar 03, 2022 | 12.59 | 12.88 | 12.59 | 12.86 | 187,364 | +0.27(+2.16%) |
Mar 02, 2022 | 12.64 | 12.69 | 12.49 | 12.59 | 582,235 | -0.07(-0.59%) |