Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.53 | 13.55 | 13.49 | 13.49 | 7,658 | +0.07(+0.52%) |
May 27, 2022 | 13.40 | 13.45 | 13.38 | 13.42 | 5,819 | +0.21(+1.59%) |
May 26, 2022 | 13.21 | 13.34 | 13.04 | 13.21 | 10,009 | +0.30(+2.30%) |
May 25, 2022 | 12.87 | 12.99 | 12.87 | 12.91 | 3,670 | +0.32(+2.57%) |
May 24, 2022 | 12.48 | 12.61 | 12.48 | 12.59 | 2,266 | +0.01(+0.07%) |
May 23, 2022 | 12.68 | 12.68 | 12.58 | 12.58 | 10,574 | +0.03(+0.28%) |
May 20, 2022 | 12.46 | 12.57 | 12.32 | 12.54 | 34,462 | +0.38(+3.17%) |
May 19, 2022 | 12.15 | 12.16 | 12.15 | 12.16 | 11,079 | +0.21(+1.79%) |
May 18, 2022 | 12.04 | 12.10 | 11.94 | 11.94 | 6,872 | -0.37(-3.02%) |
May 17, 2022 | 12.42 | 12.42 | 12.23 | 12.31 | 9,431 | +0.17(+1.37%) |
May 16, 2022 | 12.05 | 12.15 | 12.05 | 12.15 | 1,461 | +0.31(+2.58%) |
May 13, 2022 | 11.80 | 11.93 | 11.80 | 11.84 | 11,732 | +0.43(+3.79%) |
May 12, 2022 | 11.46 | 11.56 | 11.40 | 11.41 | 22,275 | -0.13(-1.16%) |
May 11, 2022 | 11.70 | 11.75 | 11.54 | 11.54 | 3,988 | +0.06(+0.52%) |
May 10, 2022 | 11.68 | 11.68 | 11.48 | 11.48 | 1,086 | -0.22(-1.85%) |
May 09, 2022 | 11.89 | 11.89 | 11.66 | 11.70 | 1,680 | -0.30(-2.50%) |
May 06, 2022 | 12.09 | 12.10 | 11.88 | 12.00 | 11,463 | -0.18(-1.49%) |
May 05, 2022 | 12.26 | 12.29 | 12.18 | 12.18 | 939 | -0.19(-1.55%) |
May 04, 2022 | 12.28 | 12.37 | 12.20 | 12.37 | 5,513 | +0.08(+0.63%) |
May 03, 2022 | 12.07 | 12.36 | 12.07 | 12.30 | 6,399 | +0.23(+1.88%) |
May 02, 2022 | 11.95 | 12.11 | 11.92 | 12.07 | 15,153 | -0.10(-0.85%) |
Apr 29, 2022 | 12.51 | 12.51 | 12.17 | 12.17 | 1,318 | -0.14(-1.15%) |
Apr 28, 2022 | 12.00 | 12.31 | 11.89 | 12.31 | 7,554 | +0.49(+4.14%) |
Apr 27, 2022 | 11.83 | 11.86 | 11.72 | 11.82 | 6,946 | +0.52(+4.64%) |
Apr 26, 2022 | 11.33 | 11.47 | 11.30 | 11.30 | 150,813 | -0.39(-3.37%) |
Apr 25, 2022 | 11.87 | 11.87 | 11.57 | 11.69 | 184,235 | -0.71(-5.71%) |
Apr 22, 2022 | 12.36 | 12.56 | 12.24 | 12.40 | 2,656 | +0.23(+1.86%) |
Apr 21, 2022 | 12.43 | 12.43 | 12.17 | 12.18 | 2,343 | -0.41(-3.24%) |
Apr 20, 2022 | 12.86 | 12.86 | 12.58 | 12.58 | 3,717 | -0.54(-4.08%) |
Apr 19, 2022 | 13.14 | 13.17 | 13.11 | 13.12 | 2,332 | +0.03(+0.20%) |
Apr 18, 2022 | 13.34 | 13.40 | 13.08 | 13.09 | 5,255 | -0.22(-1.64%) |
Apr 14, 2022 | 13.15 | 13.37 | 13.15 | 13.31 | 3,127 | +0.26(+2.01%) |
Apr 13, 2022 | 12.79 | 13.05 | 12.79 | 13.05 | 11,491 | +0.53(+4.20%) |
Apr 12, 2022 | 12.53 | 12.73 | 12.49 | 12.52 | 12,760 | +0.16(+1.29%) |
Apr 11, 2022 | 12.41 | 12.50 | 12.36 | 12.36 | 40,443 | -0.27(-2.17%) |
Apr 08, 2022 | 12.49 | 12.72 | 12.49 | 12.64 | 11,429 | +0.25(+2.03%) |
Apr 07, 2022 | 12.39 | 12.44 | 12.30 | 12.39 | 6,770 | -0.13(-1.05%) |
Apr 06, 2022 | 12.52 | 12.57 | 12.46 | 12.52 | 8,581 | -0.00(-0.01%) |
Apr 05, 2022 | 12.62 | 12.62 | 12.52 | 12.52 | 1,734 | -0.08(-0.60%) |
Apr 04, 2022 | 12.49 | 12.63 | 12.49 | 12.59 | 7,499 | -0.04(-0.28%) |
Apr 01, 2022 | 12.78 | 12.88 | 12.54 | 12.63 | 24,246 | +0.41(+3.36%) |
Mar 31, 2022 | 12.28 | 12.40 | 12.22 | 12.22 | 19,197 | -0.17(-1.34%) |
Mar 30, 2022 | 12.50 | 12.50 | 12.33 | 12.38 | 5,005 | -0.24(-1.94%) |
Mar 29, 2022 | 12.46 | 12.67 | 12.43 | 12.63 | 10,221 | +0.22(+1.76%) |
Mar 28, 2022 | 12.21 | 12.49 | 12.21 | 12.41 | 180,833 | +0.30(+2.50%) |
Mar 25, 2022 | 11.85 | 12.13 | 11.44 | 12.11 | 19,783 | -0.03(-0.27%) |
Mar 24, 2022 | 12.05 | 12.19 | 12.05 | 12.14 | 5,553 | +0.19(+1.60%) |
Mar 23, 2022 | 12.03 | 12.03 | 11.83 | 11.95 | 8,950 | -0.14(-1.18%) |
Mar 22, 2022 | 11.88 | 12.14 | 11.88 | 12.09 | 27,348 | +0.48(+4.10%) |
Mar 21, 2022 | 11.54 | 11.61 | 11.50 | 11.61 | 13,614 | -0.09(-0.75%) |
Mar 18, 2022 | 11.30 | 11.71 | 11.30 | 11.70 | 7,281 | +0.52(+4.61%) |
Mar 17, 2022 | 11.18 | 11.24 | 10.97 | 11.19 | 46,966 | +0.13(+1.19%) |
Mar 16, 2022 | 10.53 | 11.05 | 10.53 | 11.05 | 6,815 | +0.73(+7.12%) |
Mar 15, 2022 | 10.30 | 10.39 | 10.25 | 10.32 | 11,047 | -0.52(-4.76%) |
Mar 14, 2022 | 11.33 | 11.33 | 10.84 | 10.84 | 56,904 | -0.77(-6.63%) |
Mar 11, 2022 | 11.72 | 11.72 | 11.59 | 11.61 | 9,582 | -0.05(-0.42%) |
Mar 10, 2022 | 11.95 | 11.95 | 11.53 | 11.65 | 37,781 | -0.29(-2.45%) |
Mar 09, 2022 | 11.95 | 11.97 | 11.86 | 11.95 | 3,671 | +0.15(+1.29%) |
Mar 08, 2022 | 12.08 | 12.08 | 11.64 | 11.79 | 38,166 | -0.39(-3.19%) |
Mar 07, 2022 | 12.29 | 12.44 | 12.18 | 12.18 | 22,107 | -0.20(-1.62%) |
Mar 04, 2022 | 12.46 | 12.46 | 12.23 | 12.38 | 28,790 | -0.04(-0.35%) |
Mar 03, 2022 | 12.38 | 12.54 | 12.38 | 12.43 | 21,849 | +0.28(+2.34%) |
Mar 02, 2022 | 12.02 | 12.23 | 11.96 | 12.14 | 11,882 | +0.50(+4.32%) |