Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.91 | 11.98 | 11.52 | 11.66 | 273,520 | -0.06(-0.48%) |
May 27, 2022 | 11.46 | 11.98 | 11.42 | 11.72 | 483,344 | +0.48(+4.31%) |
May 26, 2022 | 10.96 | 11.30 | 10.84 | 11.23 | 238,471 | +0.40(+3.69%) |
May 25, 2022 | 10.58 | 10.96 | 10.53 | 10.83 | 141,637 | +0.32(+3.00%) |
May 24, 2022 | 10.62 | 10.65 | 10.30 | 10.52 | 159,423 | -0.09(-0.86%) |
May 23, 2022 | 10.76 | 10.94 | 10.53 | 10.61 | 137,470 | -0.01(-0.13%) |
May 20, 2022 | 10.73 | 10.81 | 10.36 | 10.62 | 230,605 | +0.05(+0.46%) |
May 19, 2022 | 10.72 | 10.81 | 10.56 | 10.58 | 151,048 | -0.21(-1.95%) |
May 18, 2022 | 11.09 | 11.13 | 10.71 | 10.79 | 131,455 | -0.31(-2.78%) |
May 17, 2022 | 11.14 | 11.14 | 10.93 | 11.09 | 120,705 | +0.17(+1.54%) |
May 16, 2022 | 10.71 | 11.21 | 10.70 | 10.93 | 274,880 | +0.20(+1.83%) |
May 13, 2022 | 10.67 | 10.94 | 10.65 | 10.73 | 103,281 | +0.06(+0.53%) |
May 12, 2022 | 10.92 | 10.94 | 10.42 | 10.67 | 274,311 | -0.20(-1.81%) |
May 11, 2022 | 10.99 | 11.12 | 10.84 | 10.87 | 177,048 | -0.11(-1.02%) |
May 10, 2022 | 11.54 | 11.54 | 10.86 | 10.98 | 229,274 | +0.06(+0.58%) |
May 09, 2022 | 11.43 | 11.49 | 10.86 | 10.92 | 229,296 | -0.60(-5.18%) |
May 06, 2022 | 11.78 | 11.86 | 11.47 | 11.52 | 106,474 | -0.29(-2.49%) |
May 05, 2022 | 11.80 | 11.91 | 11.64 | 11.81 | 147,772 | -0.15(-1.23%) |
May 04, 2022 | 11.93 | 12.02 | 11.76 | 11.96 | 106,579 | +0.13(+1.13%) |
May 03, 2022 | 11.56 | 11.98 | 11.55 | 11.82 | 146,147 | +0.34(+2.99%) |
May 02, 2022 | 11.79 | 11.91 | 11.32 | 11.48 | 262,862 | -0.31(-2.62%) |
Apr 29, 2022 | 12.14 | 12.17 | 11.79 | 11.79 | 177,291 | -0.28(-2.32%) |
Apr 28, 2022 | 12.20 | 12.29 | 11.90 | 12.07 | 325,099 | -0.11(-0.92%) |
Apr 27, 2022 | 12.30 | 12.66 | 12.18 | 12.18 | 144,427 | -0.12(-0.97%) |
Apr 26, 2022 | 12.64 | 12.64 | 12.27 | 12.30 | 133,601 | -0.34(-2.66%) |
Apr 25, 2022 | 12.41 | 12.69 | 12.21 | 12.64 | 203,137 | +0.15(+1.18%) |
Apr 22, 2022 | 12.85 | 12.95 | 12.41 | 12.49 | 334,145 | -0.37(-2.89%) |
Apr 21, 2022 | 13.06 | 13.11 | 12.85 | 12.86 | 174,303 | -0.20(-1.50%) |
Apr 20, 2022 | 13.13 | 13.22 | 12.99 | 13.06 | 340,091 | -0.01(-0.05%) |
Apr 19, 2022 | 13.15 | 13.27 | 13.00 | 13.06 | 154,420 | -0.01(-0.11%) |
Apr 18, 2022 | 12.93 | 13.14 | 12.75 | 13.08 | 234,307 | +0.29(+2.25%) |
Apr 14, 2022 | 12.71 | 12.90 | 12.48 | 12.79 | 265,228 | +0.10(+0.77%) |
Apr 13, 2022 | 12.76 | 12.88 | 12.60 | 12.69 | 266,042 | -0.11(-0.82%) |
Apr 12, 2022 | 12.92 | 12.92 | 12.69 | 12.80 | 290,893 | -0.01(-0.05%) |
Apr 11, 2022 | 12.73 | 12.94 | 12.62 | 12.81 | 345,430 | +0.04(+0.33%) |
Apr 08, 2022 | 12.62 | 12.78 | 12.45 | 12.76 | 322,019 | +0.07(+0.55%) |
Apr 07, 2022 | 12.69 | 12.76 | 12.61 | 12.69 | 221,063 | +0.02(+0.17%) |
Apr 06, 2022 | 12.48 | 12.76 | 12.48 | 12.67 | 724,364 | +0.17(+1.35%) |
Apr 05, 2022 | 12.64 | 12.69 | 12.45 | 12.50 | 2,248,785 | -0.79(-5.96%) |
Apr 04, 2022 | 13.69 | 13.69 | 13.21 | 13.30 | 192,743 | -0.34(-2.47%) |
Apr 01, 2022 | 13.53 | 13.72 | 13.53 | 13.63 | 95,636 | +0.09(+0.67%) |
Mar 31, 2022 | 13.74 | 13.77 | 13.50 | 13.54 | 121,007 | -0.10(-0.72%) |
Mar 30, 2022 | 13.69 | 13.74 | 13.34 | 13.64 | 255,434 | -0.08(-0.56%) |
Mar 29, 2022 | 13.61 | 13.82 | 13.45 | 13.72 | 287,972 | +0.14(+1.00%) |
Mar 28, 2022 | 13.51 | 13.74 | 13.45 | 13.58 | 256,813 | +0.12(+0.91%) |
Mar 25, 2022 | 13.35 | 13.56 | 13.20 | 13.46 | 226,088 | +0.24(+1.81%) |
Mar 24, 2022 | 13.03 | 13.33 | 12.99 | 13.22 | 203,752 | +0.23(+1.73%) |
Mar 23, 2022 | 12.88 | 13.08 | 12.77 | 12.99 | 227,436 | +0.10(+0.79%) |
Mar 22, 2022 | 12.80 | 12.96 | 12.78 | 12.89 | 262,721 | +0.10(+0.75%) |
Mar 21, 2022 | 12.78 | 12.88 | 12.62 | 12.80 | 192,976 | +0.08(+0.64%) |
Mar 18, 2022 | 12.51 | 12.85 | 12.33 | 12.71 | 321,249 | +0.79(+6.64%) |
Mar 17, 2022 | 11.87 | 11.94 | 11.87 | 11.92 | 31,834 | +0.06(+0.52%) |
Mar 16, 2022 | 11.84 | 11.87 | 11.75 | 11.86 | 94,858 | +0.06(+0.52%) |
Mar 15, 2022 | 11.66 | 11.88 | 11.60 | 11.80 | 54,358 | +0.20(+1.70%) |
Mar 14, 2022 | 12.00 | 12.08 | 11.37 | 11.60 | 119,210 | -0.39(-3.24%) |
Mar 11, 2022 | 12.07 | 12.13 | 11.95 | 11.99 | 56,648 | -0.01(-0.11%) |
Mar 10, 2022 | 11.91 | 12.00 | 11.83 | 12.00 | 64,622 | +0.07(+0.57%) |
Mar 09, 2022 | 12.05 | 12.28 | 11.90 | 11.94 | 93,097 | -0.05(-0.40%) |
Mar 08, 2022 | 11.97 | 12.18 | 11.94 | 11.98 | 75,763 | -0.07(-0.62%) |
Mar 07, 2022 | 12.52 | 12.52 | 11.92 | 12.06 | 149,252 | -0.33(-2.70%) |
Mar 04, 2022 | 12.41 | 12.48 | 12.05 | 12.39 | 101,960 | +0.03(+0.22%) |
Mar 03, 2022 | 12.62 | 12.62 | 12.30 | 12.37 | 156,316 | -0.14(-1.14%) |
Mar 02, 2022 | 12.24 | 12.64 | 12.20 | 12.51 | 222,870 | +0.31(+2.52%) |