Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.97 | 12.11 | 11.88 | 11.88 | 55,088 | -0.03(-0.25%) |
May 27, 2022 | 11.96 | 11.96 | 11.91 | 11.91 | 55,196 | +0.06(+0.51%) |
May 26, 2022 | 11.73 | 11.89 | 11.73 | 11.85 | 69,345 | +0.05(+0.42%) |
May 25, 2022 | 11.78 | 11.87 | 11.78 | 11.80 | 60,434 | +0.04(+0.34%) |
May 24, 2022 | 11.72 | 11.76 | 11.68 | 11.76 | 40,620 | +0.02(+0.17%) |
May 23, 2022 | 11.68 | 11.86 | 11.68 | 11.74 | 87,169 | -0.01(-0.09%) |
May 20, 2022 | 11.92 | 11.92 | 11.72 | 11.75 | 60,170 | +0.09(+0.77%) |
May 19, 2022 | 11.58 | 11.72 | 11.57 | 11.66 | 68,668 | +0.17(+1.48%) |
May 18, 2022 | 11.56 | 11.56 | 11.38 | 11.49 | 445,077 | -0.18(-1.51%) |
May 17, 2022 | 11.67 | 11.69 | 11.57 | 11.67 | 94,846 | +0.10(+0.87%) |
May 16, 2022 | 11.58 | 11.61 | 11.56 | 11.56 | 65,979 | -0.08(-0.64%) |
May 13, 2022 | 11.13 | 11.65 | 11.13 | 11.64 | 76,893 | +0.29(+2.56%) |
May 12, 2022 | 11.37 | 11.40 | 11.05 | 11.35 | 50,038 | -0.02(-0.18%) |
May 11, 2022 | 11.46 | 11.52 | 11.37 | 11.37 | 91,418 | -0.14(-1.22%) |
May 10, 2022 | 11.53 | 11.56 | 11.39 | 11.51 | 270,126 | +0.09(+0.79%) |
May 09, 2022 | 11.53 | 11.56 | 11.41 | 11.42 | 105,297 | -0.14(-1.21%) |
May 06, 2022 | 11.62 | 11.64 | 11.54 | 11.56 | 60,731 | -0.20(-1.70%) |
May 05, 2022 | 12.16 | 12.16 | 11.65 | 11.76 | 63,027 | -0.21(-1.75%) |
May 04, 2022 | 11.91 | 12.05 | 11.90 | 11.97 | 88,642 | +0.08(+0.66%) |
May 03, 2022 | 11.84 | 11.95 | 11.81 | 11.89 | 101,311 | +0.10(+0.87%) |
May 02, 2022 | 11.92 | 11.95 | 11.68 | 11.79 | 58,718 | -0.16(-1.34%) |
Apr 29, 2022 | 11.52 | 12.06 | 11.52 | 11.95 | 97,548 | -0.12(-1.00%) |
Apr 28, 2022 | 11.88 | 12.08 | 11.88 | 12.07 | 62,748 | +0.31(+2.64%) |
Apr 27, 2022 | 11.69 | 11.79 | 11.68 | 11.76 | 52,640 | +0.12(+0.99%) |
Apr 26, 2022 | 11.88 | 11.88 | 11.56 | 11.64 | 100,541 | -0.36(-2.96%) |
Apr 25, 2022 | 11.48 | 12.11 | 11.48 | 12.00 | 76,895 | +0.13(+1.10%) |
Apr 22, 2022 | 11.97 | 11.97 | 11.85 | 11.87 | 35,040 | -0.07(-0.59%) |
Apr 21, 2022 | 11.65 | 12.06 | 11.65 | 11.94 | 82,764 | +0.06(+0.51%) |
Apr 20, 2022 | 11.93 | 11.97 | 11.88 | 11.88 | 37,602 | -0.09(-0.75%) |
Apr 19, 2022 | 11.99 | 12.07 | 11.94 | 11.97 | 94,921 | +0.06(+0.50%) |
Apr 18, 2022 | 11.98 | 12.01 | 11.90 | 11.91 | 70,322 | -0.14(-1.16%) |
Apr 14, 2022 | 11.89 | 12.07 | 11.89 | 12.05 | 111,257 | +0.05(+0.42%) |
Apr 13, 2022 | 11.97 | 12.11 | 11.97 | 12.00 | 73,186 | -0.05(-0.41%) |
Apr 12, 2022 | 12.10 | 12.10 | 12.01 | 12.05 | 164,027 | -0.12(-0.99%) |
Apr 11, 2022 | 12.15 | 12.26 | 12.13 | 12.17 | 74,164 | -0.02(-0.16%) |
Apr 08, 2022 | 12.18 | 12.21 | 12.14 | 12.19 | 46,844 | +0.03(+0.25%) |
Apr 07, 2022 | 12.18 | 12.22 | 12.14 | 12.16 | 100,463 | -0.07(-0.57%) |
Apr 06, 2022 | 12.18 | 12.26 | 12.14 | 12.23 | 217,435 | -0.07(-0.57%) |
Apr 05, 2022 | 12.32 | 12.43 | 12.25 | 12.30 | 234,762 | -0.11(-0.89%) |
Apr 04, 2022 | 12.17 | 12.41 | 12.17 | 12.41 | 84,330 | +0.09(+0.69%) |
Apr 01, 2022 | 12.39 | 12.40 | 12.23 | 12.32 | 110,692 | +0.07(+0.61%) |
Mar 31, 2022 | 12.17 | 12.32 | 12.17 | 12.25 | 116,432 | +0.03(+0.25%) |
Mar 30, 2022 | 12.16 | 12.29 | 12.16 | 12.22 | 73,201 | +0.09(+0.74%) |
Mar 29, 2022 | 12.14 | 12.23 | 12.09 | 12.13 | 67,603 | +0.12(+1.00%) |
Mar 28, 2022 | 11.97 | 12.06 | 11.90 | 12.01 | 90,776 | +0.05(+0.42%) |
Mar 25, 2022 | 11.92 | 11.99 | 11.92 | 11.96 | 81,940 | +0.06(+0.50%) |
Mar 24, 2022 | 11.82 | 11.90 | 11.82 | 11.90 | 33,722 | +0.15(+1.28%) |
Mar 23, 2022 | 11.85 | 11.85 | 11.69 | 11.75 | 97,710 | -0.09(-0.76%) |
Mar 22, 2022 | 11.71 | 11.92 | 11.71 | 11.84 | 94,666 | +0.09(+0.77%) |
Mar 21, 2022 | 11.69 | 11.79 | 11.68 | 11.75 | 110,001 | -0.13(-1.09%) |
Mar 18, 2022 | 11.62 | 11.95 | 11.62 | 11.88 | 198,615 | +0.26(+2.24%) |
Mar 17, 2022 | 11.60 | 11.65 | 11.50 | 11.62 | 104,120 | -0.08(-0.68%) |
Mar 16, 2022 | 11.40 | 11.75 | 11.25 | 11.70 | 178,440 | +0.34(+2.99%) |
Mar 15, 2022 | 11.26 | 11.47 | 11.10 | 11.36 | 311,358 | -0.17(-1.47%) |
Mar 14, 2022 | 11.73 | 11.74 | 11.51 | 11.53 | 177,018 | +0.03(+0.26%) |
Mar 11, 2022 | 11.48 | 11.71 | 11.48 | 11.50 | 65,011 | -0.08(-0.69%) |
Mar 10, 2022 | 11.54 | 11.60 | 11.43 | 11.58 | 79,049 | -0.03(-0.26%) |
Mar 09, 2022 | 11.32 | 11.98 | 11.32 | 11.61 | 101,150 | +0.09(+0.78%) |
Mar 08, 2022 | 11.68 | 11.68 | 11.46 | 11.52 | 105,798 | +0.02(+0.17%) |
Mar 07, 2022 | 11.24 | 11.63 | 11.24 | 11.50 | 108,391 | -0.23(-1.96%) |
Mar 04, 2022 | 11.73 | 11.73 | 11.60 | 11.73 | 102,235 | -0.06(-0.51%) |
Mar 03, 2022 | 11.82 | 11.83 | 11.74 | 11.79 | 129,565 | +0.05(+0.43%) |
Mar 02, 2022 | 11.70 | 11.74 | 11.65 | 11.74 | 84,892 | -0.05(-0.40%) |