Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.87 | 12.05 | 11.87 | 11.97 | 53,877 | +0.02(+0.17%) |
May 27, 2022 | 11.99 | 12.01 | 11.83 | 11.95 | 49,736 | +0.01(+0.08%) |
May 26, 2022 | 11.95 | 12.04 | 11.89 | 11.94 | 39,359 | +0.09(+0.76%) |
May 25, 2022 | 11.83 | 11.97 | 11.81 | 11.85 | 57,300 | +0.08(+0.68%) |
May 24, 2022 | 11.78 | 11.82 | 11.55 | 11.77 | 117,372 | -0.09(-0.76%) |
May 23, 2022 | 11.88 | 12.01 | 11.75 | 11.86 | 79,184 | +0.17(+1.45%) |
May 20, 2022 | 11.75 | 11.77 | 11.43 | 11.69 | 116,679 | +0.06(+0.52%) |
May 19, 2022 | 11.87 | 11.99 | 11.43 | 11.63 | 78,906 | -0.30(-2.51%) |
May 18, 2022 | 11.88 | 12.10 | 11.82 | 11.93 | 81,094 | -0.07(-0.58%) |
May 17, 2022 | 11.63 | 12.10 | 11.63 | 12.00 | 56,293 | +0.51(+4.44%) |
May 16, 2022 | 11.53 | 11.62 | 11.42 | 11.49 | 59,942 | -0.10(-0.86%) |
May 13, 2022 | 11.40 | 11.65 | 11.40 | 11.59 | 70,683 | +0.24(+2.11%) |
May 12, 2022 | 11.73 | 11.74 | 11.08 | 11.35 | 132,770 | -0.33(-2.83%) |
May 11, 2022 | 11.77 | 11.85 | 11.55 | 11.68 | 99,964 | -0.15(-1.27%) |
May 10, 2022 | 12.08 | 12.20 | 11.79 | 11.83 | 71,291 | -0.25(-2.07%) |
May 09, 2022 | 12.23 | 12.26 | 12.02 | 12.08 | 76,157 | -0.26(-2.11%) |
May 06, 2022 | 12.51 | 12.52 | 12.21 | 12.34 | 64,080 | -0.26(-2.06%) |
May 05, 2022 | 12.72 | 12.80 | 12.46 | 12.60 | 70,522 | -0.27(-2.10%) |
May 04, 2022 | 12.60 | 12.87 | 12.50 | 12.87 | 68,939 | +0.22(+1.74%) |
May 03, 2022 | 12.67 | 12.80 | 12.48 | 12.65 | 38,619 | +0.03(+0.24%) |
May 02, 2022 | 12.68 | 12.80 | 12.23 | 12.62 | 115,559 | +0.00(+0.00%) |
Apr 29, 2022 | 12.93 | 12.93 | 12.59 | 12.62 | 64,505 | -0.24(-1.87%) |
Apr 28, 2022 | 12.62 | 12.93 | 12.62 | 12.86 | 75,388 | +0.28(+2.23%) |
Apr 27, 2022 | 12.52 | 12.83 | 12.39 | 12.58 | 56,419 | +0.14(+1.13%) |
Apr 26, 2022 | 12.89 | 13.03 | 12.13 | 12.44 | 117,433 | -0.56(-4.31%) |
Apr 25, 2022 | 13.00 | 13.11 | 12.84 | 13.00 | 65,594 | -0.03(-0.23%) |
Apr 22, 2022 | 13.20 | 13.20 | 13.01 | 13.03 | 39,963 | -0.13(-0.99%) |
Apr 21, 2022 | 13.28 | 13.42 | 13.07 | 13.16 | 35,873 | -0.08(-0.60%) |
Apr 20, 2022 | 13.20 | 13.32 | 13.17 | 13.24 | 42,512 | +0.09(+0.68%) |
Apr 19, 2022 | 13.06 | 13.27 | 13.06 | 13.15 | 47,640 | +0.08(+0.61%) |
Apr 18, 2022 | 13.21 | 13.31 | 13.03 | 13.07 | 59,125 | -0.23(-1.73%) |
Apr 14, 2022 | 13.42 | 13.49 | 13.27 | 13.30 | 54,696 | -0.08(-0.60%) |
Apr 13, 2022 | 13.32 | 13.44 | 13.30 | 13.38 | 35,401 | +0.03(+0.22%) |
Apr 12, 2022 | 13.26 | 13.43 | 13.24 | 13.35 | 55,003 | +0.14(+1.06%) |
Apr 11, 2022 | 13.12 | 13.26 | 13.12 | 13.21 | 55,941 | +0.02(+0.15%) |
Apr 08, 2022 | 13.28 | 13.32 | 13.16 | 13.19 | 59,322 | -0.04(-0.30%) |
Apr 07, 2022 | 13.35 | 13.37 | 13.22 | 13.23 | 49,441 | -0.12(-0.90%) |
Apr 06, 2022 | 13.40 | 13.46 | 13.25 | 13.35 | 67,406 | -0.06(-0.45%) |
Apr 05, 2022 | 13.40 | 13.54 | 13.34 | 13.41 | 47,735 | +0.01(+0.07%) |
Apr 04, 2022 | 13.42 | 13.45 | 13.37 | 13.40 | 45,891 | +0.02(+0.15%) |
Apr 01, 2022 | 13.50 | 13.63 | 13.23 | 13.38 | 84,664 | -0.17(-1.25%) |
Mar 31, 2022 | 13.56 | 13.56 | 13.49 | 13.55 | 44,363 | +0.03(+0.22%) |
Mar 30, 2022 | 13.47 | 13.58 | 13.46 | 13.52 | 60,692 | +0.03(+0.22%) |
Mar 29, 2022 | 13.40 | 13.63 | 13.36 | 13.49 | 73,669 | +0.09(+0.67%) |
Mar 28, 2022 | 13.37 | 13.40 | 13.33 | 13.40 | 27,160 | +0.02(+0.15%) |
Mar 25, 2022 | 13.40 | 13.49 | 13.34 | 13.38 | 41,807 | -0.05(-0.37%) |
Mar 24, 2022 | 13.41 | 13.44 | 13.31 | 13.43 | 20,757 | +0.07(+0.52%) |
Mar 23, 2022 | 13.58 | 13.58 | 13.30 | 13.36 | 32,195 | -0.31(-2.27%) |
Mar 22, 2022 | 13.44 | 13.69 | 13.44 | 13.67 | 52,140 | +0.26(+1.94%) |
Mar 21, 2022 | 13.49 | 13.50 | 13.33 | 13.41 | 24,384 | -0.14(-1.03%) |
Mar 18, 2022 | 13.43 | 13.63 | 13.29 | 13.55 | 135,097 | +0.04(+0.30%) |
Mar 17, 2022 | 13.53 | 13.61 | 13.49 | 13.51 | 27,071 | -0.17(-1.24%) |
Mar 16, 2022 | 13.47 | 13.68 | 13.24 | 13.68 | 72,997 | +0.28(+2.09%) |
Mar 15, 2022 | 13.64 | 13.67 | 13.33 | 13.40 | 33,978 | -0.15(-1.11%) |
Mar 14, 2022 | 13.87 | 13.93 | 13.52 | 13.55 | 41,244 | -0.18(-1.31%) |
Mar 11, 2022 | 13.70 | 13.85 | 13.68 | 13.73 | 24,761 | -0.02(-0.15%) |
Mar 10, 2022 | 13.63 | 13.85 | 13.63 | 13.75 | 43,901 | -0.02(-0.15%) |
Mar 09, 2022 | 13.61 | 13.89 | 13.61 | 13.77 | 57,424 | +0.40(+2.99%) |
Mar 08, 2022 | 13.34 | 13.57 | 13.27 | 13.37 | 55,223 | +0.12(+0.91%) |
Mar 07, 2022 | 13.40 | 13.54 | 13.25 | 13.25 | 66,297 | -0.15(-1.12%) |
Mar 04, 2022 | 13.40 | 13.51 | 13.25 | 13.40 | 46,245 | -0.12(-0.89%) |
Mar 03, 2022 | 13.66 | 13.66 | 13.38 | 13.52 | 41,447 | -0.08(-0.59%) |
Mar 02, 2022 | 13.55 | 13.98 | 13.55 | 13.60 | 55,917 | +0.19(+1.42%) |