Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.60 | 12.67 | 12.57 | 12.65 | 179,116 | +0.00(+0.00%) |
May 27, 2022 | 12.58 | 12.71 | 12.55 | 12.65 | 174,378 | +0.09(+0.71%) |
May 26, 2022 | 12.51 | 12.63 | 12.48 | 12.56 | 243,136 | +0.07(+0.56%) |
May 25, 2022 | 12.30 | 12.54 | 12.25 | 12.49 | 400,616 | +0.16(+1.29%) |
May 24, 2022 | 12.05 | 12.37 | 12.02 | 12.33 | 439,425 | +0.25(+2.06%) |
May 23, 2022 | 11.95 | 12.12 | 11.91 | 12.08 | 405,349 | +0.13(+1.08%) |
May 20, 2022 | 11.95 | 12.01 | 11.91 | 11.95 | 263,991 | -0.02(-0.17%) |
May 19, 2022 | 12.08 | 12.19 | 11.95 | 11.97 | 251,812 | -0.12(-0.99%) |
May 18, 2022 | 12.16 | 12.18 | 12.08 | 12.09 | 251,388 | -0.10(-0.82%) |
May 17, 2022 | 12.10 | 12.27 | 12.10 | 12.19 | 176,630 | +0.06(+0.49%) |
May 16, 2022 | 11.95 | 12.20 | 11.95 | 12.13 | 248,687 | +0.19(+1.58%) |
May 13, 2022 | 12.05 | 12.31 | 11.83 | 11.94 | 1,223,628 | -0.01(-0.08%) |
May 12, 2022 | 12.10 | 12.18 | 11.93 | 11.95 | 436,528 | -0.17(-1.40%) |
May 11, 2022 | 12.40 | 12.45 | 12.07 | 12.12 | 1,067,679 | -0.28(-2.25%) |
May 10, 2022 | 12.59 | 12.64 | 12.40 | 12.40 | 173,494 | -0.15(-1.19%) |
May 09, 2022 | 12.55 | 12.57 | 12.45 | 12.55 | 305,111 | -0.02(-0.16%) |
May 06, 2022 | 12.65 | 12.65 | 12.55 | 12.57 | 245,339 | -0.07(-0.55%) |
May 05, 2022 | 12.67 | 12.70 | 12.64 | 12.64 | 125,715 | -0.06(-0.47%) |
May 04, 2022 | 12.62 | 12.76 | 12.59 | 12.70 | 380,527 | +0.08(+0.63%) |
May 03, 2022 | 12.67 | 12.68 | 12.57 | 12.62 | 140,566 | -0.09(-0.70%) |
May 02, 2022 | 12.68 | 12.71 | 12.58 | 12.71 | 228,534 | +0.04(+0.31%) |
Apr 29, 2022 | 12.67 | 12.69 | 12.63 | 12.67 | 207,302 | -0.01(-0.08%) |
Apr 28, 2022 | 12.67 | 12.68 | 12.67 | 12.68 | 67,589 | +0.01(+0.08%) |
Apr 27, 2022 | 12.67 | 12.68 | 12.66 | 12.67 | 117,768 | +0.00(+0.00%) |
Apr 26, 2022 | 12.65 | 12.67 | 12.65 | 12.67 | 114,472 | +0.00(+0.00%) |
Apr 25, 2022 | 12.65 | 12.68 | 12.64 | 12.67 | 164,255 | +0.00(+0.00%) |
Apr 22, 2022 | 12.63 | 12.68 | 12.63 | 12.67 | 66,988 | +0.01(+0.08%) |
Apr 21, 2022 | 12.66 | 12.68 | 12.66 | 12.66 | 51,417 | -0.01(-0.08%) |
Apr 20, 2022 | 12.66 | 12.69 | 12.64 | 12.67 | 94,687 | -0.02(-0.16%) |
Apr 19, 2022 | 12.64 | 12.70 | 12.62 | 12.69 | 182,343 | +0.05(+0.39%) |
Apr 18, 2022 | 12.62 | 12.65 | 12.62 | 12.64 | 90,202 | -0.01(-0.08%) |
Apr 14, 2022 | 12.63 | 12.66 | 12.61 | 12.65 | 128,900 | +0.01(+0.08%) |
Apr 13, 2022 | 12.62 | 12.66 | 12.62 | 12.64 | 217,806 | +0.00(+0.00%) |
Apr 12, 2022 | 12.62 | 12.66 | 12.62 | 12.64 | 222,142 | +0.02(+0.16%) |
Apr 11, 2022 | 12.61 | 12.65 | 12.61 | 12.62 | 135,482 | -0.02(-0.16%) |
Apr 08, 2022 | 12.65 | 12.66 | 12.62 | 12.64 | 66,620 | +0.00(+0.00%) |
Apr 07, 2022 | 12.60 | 12.66 | 12.60 | 12.64 | 215,613 | +0.03(+0.24%) |
Apr 06, 2022 | 12.66 | 12.68 | 12.47 | 12.61 | 340,983 | -0.05(-0.39%) |
Apr 05, 2022 | 12.67 | 12.68 | 12.64 | 12.66 | 297,616 | +0.06(+0.47%) |
Apr 04, 2022 | 12.71 | 12.71 | 12.59 | 12.60 | 964,426 | -0.09(-0.70%) |
Apr 01, 2022 | 12.70 | 12.81 | 12.62 | 12.69 | 2,164,840 | +3.65(+40.40%) |
Mar 31, 2022 | 9.188 | 9.327 | 8.791 | 9.039 | 22,292 | -0.23(-2.46%) |
Mar 30, 2022 | 9.079 | 9.356 | 9.009 | 9.267 | 19,900 | +0.26(+2.86%) |
Mar 29, 2022 | 8.870 | 9.029 | 8.702 | 9.009 | 8,134 | +0.24(+2.71%) |
Mar 28, 2022 | 8.880 | 8.920 | 8.612 | 8.771 | 22,219 | -0.06(-0.67%) |
Mar 25, 2022 | 8.573 | 8.884 | 8.573 | 8.831 | 11,330 | +0.00(+0.01%) |
Mar 24, 2022 | 8.872 | 8.902 | 8.645 | 8.830 | 9,355 | -0.00(-0.01%) |
Mar 23, 2022 | 8.960 | 8.960 | 8.694 | 8.831 | 17,637 | -0.15(-1.66%) |
Mar 22, 2022 | 8.930 | 8.989 | 8.765 | 8.979 | 15,794 | +0.05(+0.56%) |
Mar 21, 2022 | 9.128 | 9.128 | 8.850 | 8.930 | 20,760 | -0.16(-1.75%) |
Mar 18, 2022 | 8.950 | 9.109 | 8.950 | 9.088 | 8,739 | +0.10(+1.10%) |
Mar 17, 2022 | 8.751 | 9.112 | 8.741 | 8.989 | 18,452 | +0.30(+3.42%) |
Mar 16, 2022 | 8.582 | 8.921 | 8.448 | 8.692 | 32,514 | +0.23(+2.70%) |
Mar 15, 2022 | 8.126 | 8.563 | 7.987 | 8.463 | 89,868 | +0.46(+5.70%) |
Mar 14, 2022 | 7.958 | 8.086 | 7.889 | 8.007 | 25,142 | +0.01(+0.12%) |
Mar 11, 2022 | 8.076 | 8.076 | 7.828 | 7.997 | 28,263 | +0.01(+0.12%) |
Mar 10, 2022 | 7.928 | 8.065 | 7.908 | 7.987 | 10,359 | +0.05(+0.62%) |
Mar 09, 2022 | 7.958 | 8.086 | 7.780 | 7.938 | 47,030 | +0.02(+0.25%) |
Mar 08, 2022 | 8.096 | 8.096 | 7.593 | 7.918 | 46,180 | -0.25(-3.02%) |
Mar 07, 2022 | 8.155 | 8.332 | 7.974 | 8.165 | 16,258 | +0.07(+0.85%) |
Mar 04, 2022 | 7.948 | 8.165 | 7.908 | 8.096 | 5,811 | +0.11(+1.36%) |
Mar 03, 2022 | 7.977 | 8.046 | 7.869 | 7.987 | 7,532 | +0.06(+0.75%) |
Mar 02, 2022 | 7.987 | 8.135 | 7.830 | 7.928 | 47,018 | -0.16(-1.95%) |