Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.62 | 170 | -0.17(-1.44%) | |||
May 27, 2022 | 11.79 | 12.04 | 11.79 | 11.79 | 4,373 | +0.05(+0.43%) |
May 26, 2022 | 11.79 | 11.83 | 11.74 | 11.74 | 31,907 | +0.12(+1.03%) |
May 25, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 5,320 | +0.09(+0.78%) |
May 23, 2022 | 11.53 | 2,176 | +0.04(+0.35%) | |||
May 20, 2022 | 11.85 | 11.85 | 11.49 | 11.49 | 2,415 | +0.13(+1.14%) |
May 19, 2022 | 11.48 | 11.48 | 11.36 | 11.36 | 2,097 | -0.11(-0.96%) |
May 18, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 582 | -0.03(-0.26%) |
May 17, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 15,352 | +0.11(+0.97%) |
May 16, 2022 | 11.17 | 11.39 | 11.17 | 11.39 | 1,666 | +0.29(+2.61%) |
May 13, 2022 | 11.41 | 11.41 | 11.10 | 11.10 | 12,585 | +0.23(+2.12%) |
May 12, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 466 | -0.99(-8.35%) |
May 11, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 240 | -0.13(-1.08%) |
May 10, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 1,947 | +0.21(+1.78%) |
May 09, 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 3,192 | +0.47(+4.16%) |
May 06, 2022 | 11.63 | 11.63 | 11.31 | 11.31 | 48,206 | -0.43(-3.66%) |
May 05, 2022 | 11.36 | 11.74 | 11.36 | 11.74 | 31,535 | +0.30(+2.62%) |
May 04, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 660 | +0.01(+0.09%) |
May 03, 2022 | 11.68 | 11.68 | 11.38 | 11.43 | 5,585 | +0.14(+1.28%) |
May 02, 2022 | 11.85 | 11.85 | 11.29 | 11.29 | 5,253 | -0.65(-5.49%) |
Apr 29, 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 630 | +0.71(+6.32%) |
Apr 28, 2022 | 11.23 | 11.23 | 11.23 | 11.23 | 3,180 | -0.24(-2.09%) |
Apr 27, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 786 | -0.24(-2.05%) |
Apr 26, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 10,984 | -0.13(-1.10%) |
Apr 25, 2022 | 11.26 | 11.84 | 11.26 | 11.84 | 50,426 | +0.05(+0.42%) |
Apr 22, 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 949 | +0.09(+0.77%) |
Apr 21, 2022 | 11.43 | 11.70 | 11.43 | 11.70 | 3,027 | +0.22(+1.92%) |
Apr 20, 2022 | 11.48 | 11.48 | 11.48 | 11.48 | 451 | -0.31(-2.63%) |
Apr 18, 2022 | 11.79 | 822 | -0.11(-0.92%) | |||
Apr 14, 2022 | 11.83 | 11.90 | 11.83 | 11.90 | 6,553 | +0.37(+3.21%) |
Apr 13, 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 1,447 | -0.05(-0.43%) |
Apr 12, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 2,235 | +0.17(+1.49%) |
Apr 11, 2022 | 12.11 | 12.11 | 11.41 | 11.41 | 9,142 | -0.10(-0.87%) |
Apr 07, 2022 | 11.51 | 2 | +0.06(+0.52%) | |||
Apr 06, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 2,556 | -0.02(-0.17%) |
Apr 05, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 622 | -0.19(-1.63%) |
Apr 04, 2022 | 11.86 | 11.96 | 11.66 | 11.66 | 68,981 | +0.21(+1.83%) |
Apr 01, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 2,770 | -0.05(-0.43%) |
Mar 31, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 5,000 | -0.11(-0.95%) |
Mar 30, 2022 | 11.84 | 11.84 | 11.61 | 11.61 | 969 | -0.52(-4.29%) |
Mar 28, 2022 | 12.13 | 0 | -0.49(-3.88%) | |||
Mar 25, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 637 | +0.12(+0.96%) |
Mar 24, 2022 | 12.47 | 12.50 | 12.47 | 12.50 | 56,270 | +0.18(+1.46%) |
Mar 23, 2022 | 12.28 | 12.32 | 12.28 | 12.32 | 733 | -0.20(-1.60%) |
Mar 22, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 154 | -0.38(-2.95%) |
Mar 18, 2022 | 12.90 | 94 | +0.17(+1.34%) | |||
Mar 17, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 198 | +0.22(+1.76%) |
Mar 16, 2022 | 12.62 | 12.78 | 12.51 | 12.51 | 486 | +0.28(+2.29%) |
Mar 15, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 2,699 | +0.00(+0.00%) |
Mar 14, 2022 | 12.59 | 12.59 | 12.23 | 12.23 | 790 | +0.00(+0.00%) |
Mar 11, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 27,323 | +0.00(+0.00%) |
Mar 10, 2022 | 12.80 | 12.80 | 12.23 | 12.23 | 1,167 | -0.03(-0.24%) |
Mar 09, 2022 | 12.78 | 12.78 | 12.26 | 12.26 | 717 | -0.24(-1.92%) |
Mar 07, 2022 | 12.50 | 2,600 | -0.15(-1.19%) | |||
Mar 04, 2022 | 13.21 | 13.21 | 12.65 | 12.65 | 1,231 | -0.23(-1.78%) |