Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.22 | 11.59 | 11.22 | 11.27 | 5,330 | -0.23(-2.00%) |
May 27, 2022 | 11.46 | 11.75 | 11.46 | 11.50 | 3,643 | +0.05(+0.44%) |
May 26, 2022 | 11.24 | 11.68 | 11.24 | 11.45 | 3,462 | -0.11(-0.95%) |
May 25, 2022 | 11.51 | 11.58 | 11.51 | 11.56 | 4,917 | +0.06(+0.52%) |
May 24, 2022 | 10.93 | 11.55 | 10.87 | 11.50 | 70,299 | -0.21(-1.77%) |
May 23, 2022 | 12.00 | 12.05 | 11.55 | 11.71 | 8,985 | -0.29(-2.44%) |
May 20, 2022 | 12.21 | 12.21 | 12.00 | 12.00 | 25,692 | -0.07(-0.58%) |
May 19, 2022 | 12.00 | 12.07 | 12.00 | 12.07 | 10,478 | +0.07(+0.58%) |
May 18, 2022 | 12.11 | 12.29 | 12.00 | 12.00 | 3,647 | -0.01(-0.08%) |
May 17, 2022 | 12.23 | 12.37 | 12.01 | 12.01 | 5,453 | -0.19(-1.56%) |
May 16, 2022 | 12.51 | 12.51 | 12.20 | 12.20 | 9,105 | -0.25(-2.01%) |
May 13, 2022 | 12.51 | 12.51 | 12.21 | 12.45 | 10,531 | -0.05(-0.40%) |
May 12, 2022 | 12.54 | 12.56 | 12.46 | 12.50 | 27,222 | -0.04(-0.32%) |
May 11, 2022 | 12.50 | 12.59 | 12.50 | 12.54 | 7,057 | +0.04(+0.32%) |
May 10, 2022 | 12.38 | 12.53 | 12.38 | 12.50 | 4,270 | +0.00(+0.00%) |
May 09, 2022 | 12.50 | 12.54 | 12.37 | 12.50 | 35,642 | -0.00(-0.00%) |
May 06, 2022 | 12.50 | 12.51 | 12.39 | 12.50 | 42,558 | -0.05(-0.40%) |
May 05, 2022 | 12.54 | 12.55 | 12.50 | 12.55 | 24,393 | -0.04(-0.32%) |
May 04, 2022 | 12.54 | 12.59 | 12.50 | 12.59 | 4,767 | +0.04(+0.30%) |
May 03, 2022 | 12.60 | 12.60 | 12.50 | 12.55 | 2,863 | +0.10(+0.82%) |
May 02, 2022 | 12.52 | 12.60 | 12.45 | 12.45 | 2,816 | -0.22(-1.74%) |
Apr 29, 2022 | 12.72 | 12.72 | 12.45 | 12.67 | 2,880 | +0.17(+1.36%) |
Apr 27, 2022 | 12.50 | 100 | +0.03(+0.24%) | |||
Apr 26, 2022 | 12.49 | 12.55 | 12.47 | 12.47 | 5,182 | -0.15(-1.19%) |
Apr 25, 2022 | 12.45 | 12.65 | 12.45 | 12.62 | 3,783 | +0.12(+0.96%) |
Apr 22, 2022 | 12.49 | 12.58 | 12.49 | 12.50 | 2,935 | -0.03(-0.24%) |
Apr 21, 2022 | 12.76 | 12.90 | 12.51 | 12.53 | 19,480 | -0.32(-2.49%) |
Apr 20, 2022 | 12.89 | 12.89 | 12.63 | 12.85 | 2,738 | +0.20(+1.58%) |
Apr 19, 2022 | 12.65 | 12.90 | 12.65 | 12.65 | 2,138 | +0.00(+0.00%) |
Apr 18, 2022 | 12.68 | 12.71 | 12.62 | 12.65 | 6,250 | -0.10(-0.78%) |
Apr 14, 2022 | 13.00 | 13.00 | 12.50 | 12.75 | 12,551 | -0.05(-0.39%) |
Apr 13, 2022 | 12.89 | 12.89 | 12.72 | 12.80 | 3,195 | +0.07(+0.55%) |
Apr 12, 2022 | 12.55 | 12.73 | 12.55 | 12.73 | 974 | -0.07(-0.55%) |
Apr 11, 2022 | 12.65 | 12.80 | 12.61 | 12.80 | 3,496 | +0.10(+0.79%) |
Apr 08, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 726 | +0.05(+0.40%) |
Apr 07, 2022 | 12.64 | 12.67 | 12.60 | 12.65 | 2,059 | +0.09(+0.72%) |
Apr 06, 2022 | 12.45 | 12.56 | 12.45 | 12.56 | 3,569 | +0.16(+1.29%) |
Apr 05, 2022 | 12.44 | 12.44 | 12.40 | 12.40 | 2,067 | -0.06(-0.48%) |
Apr 04, 2022 | 12.60 | 12.60 | 12.45 | 12.46 | 2,810 | +0.01(+0.08%) |
Apr 01, 2022 | 12.46 | 12.62 | 12.45 | 12.45 | 3,354 | +0.01(+0.08%) |
Mar 31, 2022 | 12.44 | 12.50 | 12.40 | 12.44 | 4,733 | -0.01(-0.08%) |
Mar 30, 2022 | 12.95 | 12.95 | 12.45 | 12.45 | 2,367 | -0.30(-2.35%) |
Mar 29, 2022 | 12.22 | 12.84 | 12.20 | 12.75 | 6,518 | +0.27(+2.16%) |
Mar 28, 2022 | 12.75 | 12.80 | 12.48 | 12.48 | 5,525 | -0.34(-2.65%) |
Mar 25, 2022 | 12.58 | 12.82 | 12.24 | 12.82 | 3,619 | +0.45(+3.64%) |
Mar 24, 2022 | 12.95 | 12.95 | 12.37 | 12.37 | 3,762 | -0.48(-3.70%) |
Mar 23, 2022 | 12.90 | 12.91 | 12.75 | 12.85 | 5,079 | -0.10(-0.81%) |
Mar 22, 2022 | 12.84 | 12.95 | 12.84 | 12.95 | 943 | +0.09(+0.70%) |
Mar 21, 2022 | 12.60 | 12.95 | 12.60 | 12.86 | 2,355 | -0.09(-0.69%) |
Mar 18, 2022 | 12.79 | 12.95 | 12.50 | 12.95 | 11,139 | +0.16(+1.25%) |
Mar 17, 2022 | 12.00 | 12.79 | 12.00 | 12.79 | 9,322 | +0.29(+2.32%) |
Mar 16, 2022 | 12.07 | 12.50 | 11.80 | 12.50 | 9,772 | +0.47(+3.91%) |
Mar 15, 2022 | 12.10 | 12.27 | 12.02 | 12.03 | 4,477 | -0.21(-1.72%) |
Mar 14, 2022 | 12.10 | 12.40 | 12.10 | 12.24 | 2,298 | +0.03(+0.20%) |
Mar 11, 2022 | 12.19 | 12.34 | 12.10 | 12.21 | 8,720 | -0.04(-0.29%) |
Mar 10, 2022 | 11.92 | 12.25 | 11.89 | 12.25 | 12,783 | +0.15(+1.24%) |
Mar 09, 2022 | 12.26 | 12.26 | 12.04 | 12.10 | 2,974 | +0.08(+0.67%) |
Mar 08, 2022 | 11.50 | 12.50 | 11.50 | 12.02 | 15,745 | +0.52(+4.52%) |
Mar 07, 2022 | 11.56 | 12.06 | 11.50 | 11.50 | 5,911 | -0.63(-5.19%) |
Mar 04, 2022 | 11.86 | 12.14 | 11.51 | 12.13 | 3,272 | +0.16(+1.34%) |
Mar 03, 2022 | 12.06 | 12.06 | 11.79 | 11.97 | 21,722 | -0.32(-2.60%) |
Mar 02, 2022 | 12.29 | 12.42 | 12.02 | 12.29 | 9,991 | +0.04(+0.33%) |