Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.00 | 13.05 | 12.81 | 12.88 | 1,278,985 | -0.23(-1.75%) |
May 27, 2022 | 13.18 | 13.19 | 12.99 | 13.11 | 506,058 | -0.09(-0.68%) |
May 26, 2022 | 13.15 | 13.24 | 13.12 | 13.20 | 750,316 | +0.13(+0.99%) |
May 25, 2022 | 13.15 | 13.20 | 12.88 | 13.07 | 703,581 | -0.21(-1.58%) |
May 24, 2022 | 13.12 | 13.34 | 13.09 | 13.28 | 580,954 | +0.15(+1.14%) |
May 23, 2022 | 13.08 | 13.20 | 13.01 | 13.13 | 764,801 | +0.06(+0.46%) |
May 20, 2022 | 13.01 | 13.14 | 12.80 | 13.07 | 578,459 | -0.01(-0.08%) |
May 19, 2022 | 12.90 | 13.24 | 12.88 | 13.08 | 574,884 | +0.12(+0.93%) |
May 18, 2022 | 12.83 | 13.13 | 12.77 | 12.96 | 1,229,820 | +0.04(+0.31%) |
May 17, 2022 | 12.95 | 13.08 | 12.85 | 12.92 | 612,017 | -0.22(-1.67%) |
May 16, 2022 | 12.89 | 13.15 | 12.84 | 13.14 | 594,090 | +0.18(+1.39%) |
May 13, 2022 | 12.69 | 13.00 | 12.61 | 12.96 | 664,245 | +0.44(+3.51%) |
May 12, 2022 | 12.42 | 12.64 | 12.32 | 12.52 | 912,367 | -0.03(-0.24%) |
May 11, 2022 | 12.26 | 12.73 | 12.16 | 12.55 | 1,520,316 | +0.59(+4.93%) |
May 10, 2022 | 11.93 | 12.28 | 11.92 | 11.96 | 1,159,279 | +0.13(+1.10%) |
May 09, 2022 | 11.88 | 12.12 | 11.60 | 11.83 | 2,007,267 | -0.73(-5.81%) |
May 06, 2022 | 11.92 | 12.66 | 11.92 | 12.56 | 1,175,773 | +1.27(+11.25%) |
May 05, 2022 | 11.45 | 11.52 | 11.21 | 11.29 | 610,955 | -0.10(-0.88%) |
May 04, 2022 | 11.17 | 11.44 | 11.06 | 11.39 | 536,344 | +0.24(+2.15%) |
May 03, 2022 | 10.97 | 11.23 | 10.97 | 11.15 | 807,521 | +0.36(+3.34%) |
May 02, 2022 | 10.94 | 11.17 | 10.62 | 10.79 | 703,929 | +0.06(+0.56%) |
Apr 29, 2022 | 10.96 | 11.12 | 10.73 | 10.73 | 598,503 | -0.35(-3.16%) |
Apr 28, 2022 | 11.02 | 11.12 | 10.89 | 11.08 | 505,654 | +0.37(+3.45%) |
Apr 27, 2022 | 10.80 | 10.92 | 10.64 | 10.71 | 775,348 | -0.17(-1.56%) |
Apr 26, 2022 | 11.36 | 11.51 | 10.84 | 10.88 | 2,047,163 | -0.44(-3.89%) |
Apr 25, 2022 | 11.21 | 11.57 | 11.18 | 11.32 | 1,212,291 | +0.29(+2.63%) |
Apr 22, 2022 | 11.19 | 11.38 | 10.96 | 11.03 | 884,780 | -0.25(-2.22%) |
Apr 21, 2022 | 11.35 | 11.61 | 11.24 | 11.28 | 796,015 | +0.14(+1.26%) |
Apr 20, 2022 | 11.21 | 11.32 | 11.10 | 11.14 | 1,071,642 | +0.20(+1.83%) |
Apr 19, 2022 | 10.70 | 10.97 | 10.70 | 10.94 | 1,029,894 | +0.34(+3.21%) |
Apr 18, 2022 | 10.63 | 10.93 | 10.48 | 10.60 | 606,450 | -0.16(-1.49%) |
Apr 14, 2022 | 10.79 | 10.87 | 10.68 | 10.76 | 2,083,267 | -0.02(-0.19%) |
Apr 13, 2022 | 10.75 | 10.95 | 10.63 | 10.78 | 1,388,589 | -0.03(-0.28%) |
Apr 12, 2022 | 10.95 | 10.98 | 10.71 | 10.81 | 945,611 | -0.15(-1.37%) |
Apr 11, 2022 | 11.27 | 11.41 | 10.77 | 10.96 | 1,370,150 | -0.36(-3.18%) |
Apr 08, 2022 | 11.41 | 11.52 | 11.29 | 11.32 | 821,296 | -0.08(-0.70%) |
Apr 07, 2022 | 11.54 | 11.69 | 11.18 | 11.40 | 1,234,826 | -0.10(-0.87%) |
Apr 06, 2022 | 11.80 | 11.98 | 11.49 | 11.50 | 1,112,039 | -0.35(-2.95%) |
Apr 05, 2022 | 12.26 | 12.44 | 11.83 | 11.85 | 999,864 | -0.32(-2.63%) |
Apr 04, 2022 | 12.17 | 12.40 | 12.10 | 12.17 | 1,118,550 | +0.24(+2.01%) |
Apr 01, 2022 | 11.88 | 12.10 | 11.76 | 11.93 | 1,494,942 | +0.25(+2.14%) |
Mar 31, 2022 | 11.82 | 12.18 | 11.67 | 11.68 | 1,603,666 | -0.13(-1.10%) |
Mar 30, 2022 | 10.76 | 12.78 | 10.76 | 11.81 | 5,560,621 | +1.06(+9.86%) |
Mar 29, 2022 | 10.70 | 10.87 | 10.61 | 10.75 | 622,110 | +0.18(+1.70%) |
Mar 28, 2022 | 10.52 | 10.62 | 10.35 | 10.57 | 702,174 | +0.04(+0.38%) |
Mar 25, 2022 | 10.56 | 10.81 | 10.46 | 10.53 | 694,575 | +0.15(+1.45%) |
Mar 24, 2022 | 10.44 | 10.54 | 10.31 | 10.38 | 1,225,165 | +0.01(+0.10%) |
Mar 23, 2022 | 10.89 | 10.96 | 10.37 | 10.37 | 1,420,771 | -0.71(-6.41%) |
Mar 22, 2022 | 10.95 | 11.18 | 10.91 | 11.08 | 749,624 | +0.19(+1.74%) |
Mar 21, 2022 | 10.94 | 11.00 | 10.77 | 10.89 | 613,299 | -0.32(-2.85%) |
Mar 18, 2022 | 10.91 | 11.26 | 10.91 | 11.21 | 879,183 | -0.02(-0.18%) |
Mar 17, 2022 | 11.01 | 11.32 | 11.01 | 11.23 | 847,660 | +0.22(+2.00%) |
Mar 16, 2022 | 10.81 | 11.03 | 10.80 | 11.01 | 841,578 | +0.29(+2.71%) |
Mar 15, 2022 | 11.14 | 11.18 | 10.63 | 10.72 | 857,832 | -0.53(-4.71%) |
Mar 14, 2022 | 11.16 | 11.49 | 11.16 | 11.25 | 583,567 | +0.14(+1.26%) |
Mar 11, 2022 | 11.42 | 11.42 | 11.10 | 11.11 | 459,327 | -0.16(-1.42%) |
Mar 10, 2022 | 11.41 | 11.49 | 11.22 | 11.27 | 334,081 | -0.21(-1.83%) |
Mar 09, 2022 | 11.12 | 11.54 | 11.04 | 11.48 | 543,571 | +0.53(+4.84%) |
Mar 08, 2022 | 11.03 | 11.15 | 10.74 | 10.95 | 722,997 | -0.34(-3.01%) |
Mar 07, 2022 | 11.63 | 11.85 | 11.13 | 11.29 | 1,249,209 | +0.12(+1.07%) |
Mar 04, 2022 | 11.33 | 11.57 | 11.08 | 11.17 | 1,131,857 | -0.60(-5.10%) |
Mar 03, 2022 | 12.39 | 12.39 | 11.52 | 11.77 | 1,021,531 | -0.96(-7.54%) |
Mar 02, 2022 | 12.52 | 12.83 | 12.50 | 12.73 | 951,261 | +0.40(+3.24%) |