Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.31 | 12.31 | 12.08 | 12.14 | 328,387 | -0.12(-0.98%) |
May 27, 2022 | 12.09 | 12.26 | 12.07 | 12.26 | 304,870 | +0.38(+3.20%) |
May 26, 2022 | 11.75 | 12.05 | 11.75 | 11.88 | 232,492 | +0.12(+1.02%) |
May 25, 2022 | 11.56 | 11.86 | 11.56 | 11.76 | 277,832 | -0.23(-1.92%) |
May 24, 2022 | 11.98 | 12.06 | 11.77 | 11.99 | 273,852 | +0.00(+0.00%) |
May 23, 2022 | 11.85 | 12.02 | 11.82 | 11.99 | 379,442 | +0.48(+4.17%) |
May 20, 2022 | 11.56 | 11.62 | 11.34 | 11.51 | 257,253 | +0.12(+1.05%) |
May 19, 2022 | 11.08 | 11.52 | 11.08 | 11.39 | 267,962 | +0.31(+2.80%) |
May 18, 2022 | 11.32 | 11.38 | 11.08 | 11.08 | 147,049 | -0.63(-5.38%) |
May 17, 2022 | 11.81 | 11.81 | 11.61 | 11.71 | 325,223 | +0.24(+2.09%) |
May 16, 2022 | 11.46 | 11.54 | 11.28 | 11.47 | 267,860 | -0.16(-1.38%) |
May 13, 2022 | 11.38 | 11.75 | 11.38 | 11.63 | 226,529 | +0.36(+3.20%) |
May 12, 2022 | 11.07 | 11.43 | 11.04 | 11.27 | 329,256 | -0.01(-0.05%) |
May 11, 2022 | 11.38 | 11.60 | 11.27 | 11.28 | 330,184 | -0.12(-1.09%) |
May 10, 2022 | 11.59 | 11.59 | 11.29 | 11.40 | 536,854 | +0.39(+3.54%) |
May 09, 2022 | 11.30 | 11.34 | 10.99 | 11.01 | 364,350 | -0.74(-6.30%) |
May 06, 2022 | 11.71 | 11.98 | 11.64 | 11.75 | 373,566 | -0.57(-4.63%) |
May 05, 2022 | 12.58 | 12.60 | 12.21 | 12.32 | 260,976 | -0.54(-4.20%) |
May 04, 2022 | 12.64 | 12.87 | 12.42 | 12.86 | 315,055 | +0.35(+2.80%) |
May 03, 2022 | 12.52 | 12.62 | 12.46 | 12.51 | 221,406 | -0.11(-0.87%) |
May 02, 2022 | 12.53 | 12.71 | 12.43 | 12.62 | 475,595 | -0.18(-1.41%) |
Apr 29, 2022 | 13.02 | 13.16 | 12.77 | 12.80 | 548,985 | +0.01(+0.08%) |
Apr 28, 2022 | 12.63 | 12.84 | 12.54 | 12.79 | 270,336 | +0.40(+3.23%) |
Apr 27, 2022 | 12.38 | 12.51 | 12.27 | 12.39 | 203,210 | +0.01(+0.08%) |
Apr 26, 2022 | 12.85 | 12.85 | 12.35 | 12.38 | 175,762 | -0.52(-4.04%) |
Apr 25, 2022 | 12.89 | 12.94 | 12.73 | 12.90 | 152,943 | -0.50(-3.72%) |
Apr 22, 2022 | 13.49 | 13.58 | 13.33 | 13.40 | 72,523 | -0.30(-2.19%) |
Apr 21, 2022 | 14.08 | 14.08 | 13.65 | 13.70 | 60,674 | -0.18(-1.30%) |
Apr 20, 2022 | 13.89 | 13.95 | 13.83 | 13.88 | 73,416 | +0.10(+0.73%) |
Apr 19, 2022 | 13.46 | 13.78 | 13.46 | 13.78 | 138,707 | +0.07(+0.51%) |
Apr 18, 2022 | 13.70 | 13.79 | 13.57 | 13.71 | 100,925 | -0.11(-0.80%) |
Apr 14, 2022 | 14.07 | 14.07 | 13.78 | 13.82 | 54,299 | -0.12(-0.86%) |
Apr 13, 2022 | 13.73 | 13.96 | 13.70 | 13.94 | 159,779 | +0.10(+0.72%) |
Apr 12, 2022 | 14.01 | 14.05 | 13.78 | 13.84 | 138,410 | +0.05(+0.38%) |
Apr 11, 2022 | 13.87 | 13.90 | 13.69 | 13.79 | 93,840 | -0.54(-3.79%) |
Apr 08, 2022 | 14.09 | 14.37 | 14.09 | 14.33 | 72,897 | +0.02(+0.14%) |
Apr 07, 2022 | 14.29 | 14.36 | 14.16 | 14.31 | 155,490 | +0.01(+0.07%) |
Apr 06, 2022 | 14.29 | 14.36 | 14.16 | 14.30 | 92,239 | -0.24(-1.65%) |
Apr 05, 2022 | 14.73 | 14.75 | 14.49 | 14.54 | 90,980 | -0.19(-1.29%) |
Apr 04, 2022 | 14.71 | 14.84 | 14.71 | 14.73 | 47,439 | +0.38(+2.65%) |
Apr 01, 2022 | 14.26 | 14.42 | 14.25 | 14.35 | 59,712 | +0.36(+2.57%) |
Mar 31, 2022 | 14.11 | 14.24 | 13.98 | 13.99 | 86,661 | -0.25(-1.79%) |
Mar 30, 2022 | 14.19 | 14.35 | 14.18 | 14.24 | 41,884 | -0.16(-1.08%) |
Mar 29, 2022 | 14.52 | 14.55 | 14.29 | 14.40 | 167,035 | +0.33(+2.35%) |
Mar 28, 2022 | 13.93 | 14.07 | 13.82 | 14.07 | 83,025 | +0.01(+0.07%) |
Mar 25, 2022 | 14.10 | 14.12 | 13.88 | 14.06 | 376,206 | +0.06(+0.43%) |
Mar 24, 2022 | 13.89 | 14.03 | 13.82 | 14.00 | 487,704 | +0.00(+0.03%) |
Mar 23, 2022 | 13.89 | 14.11 | 13.88 | 14.00 | 143,666 | -0.09(-0.63%) |
Mar 22, 2022 | 13.95 | 14.17 | 13.92 | 14.09 | 124,586 | +0.03(+0.18%) |
Mar 21, 2022 | 13.98 | 14.25 | 13.82 | 14.06 | 70,924 | -0.39(-2.70%) |
Mar 18, 2022 | 13.95 | 14.45 | 13.95 | 14.45 | 78,601 | +0.43(+3.07%) |
Mar 17, 2022 | 14.01 | 14.09 | 13.85 | 14.02 | 87,524 | +0.11(+0.79%) |
Mar 16, 2022 | 13.57 | 13.91 | 13.56 | 13.91 | 99,897 | +1.06(+8.25%) |
Mar 15, 2022 | 12.82 | 12.97 | 12.71 | 12.85 | 306,812 | -0.18(-1.38%) |
Mar 14, 2022 | 13.04 | 13.38 | 13.03 | 13.03 | 172,460 | +0.40(+3.17%) |
Mar 11, 2022 | 12.87 | 12.87 | 12.63 | 12.63 | 162,705 | -0.05(-0.39%) |
Mar 10, 2022 | 12.57 | 12.74 | 12.49 | 12.68 | 292,942 | +0.08(+0.67%) |
Mar 09, 2022 | 12.40 | 12.78 | 12.26 | 12.60 | 201,166 | +0.62(+5.22%) |
Mar 08, 2022 | 11.96 | 12.30 | 11.74 | 11.97 | 603,531 | +0.01(+0.08%) |
Mar 07, 2022 | 12.31 | 12.41 | 11.82 | 11.96 | 401,178 | -0.13(-1.08%) |
Mar 04, 2022 | 12.18 | 12.21 | 12.02 | 12.09 | 279,551 | -0.61(-4.80%) |
Mar 03, 2022 | 12.82 | 12.85 | 12.53 | 12.70 | 433,745 | -0.33(-2.50%) |
Mar 02, 2022 | 12.95 | 13.07 | 12.82 | 13.03 | 230,709 | +0.29(+2.24%) |