Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.77 | 11.85 | 11.67 | 11.68 | 159,071 | -0.07(-0.61%) |
May 27, 2022 | 11.62 | 11.79 | 11.62 | 11.76 | 104,567 | +0.14(+1.17%) |
May 26, 2022 | 11.51 | 11.69 | 11.48 | 11.62 | 180,379 | +0.20(+1.75%) |
May 25, 2022 | 11.28 | 11.60 | 11.21 | 11.42 | 337,757 | +0.13(+1.13%) |
May 24, 2022 | 11.29 | 11.42 | 11.13 | 11.29 | 230,012 | -0.06(-0.56%) |
May 23, 2022 | 11.38 | 11.45 | 11.26 | 11.36 | 372,639 | +0.14(+1.21%) |
May 20, 2022 | 11.67 | 11.68 | 11.08 | 11.22 | 552,599 | -0.37(-3.17%) |
May 19, 2022 | 11.60 | 11.68 | 11.44 | 11.59 | 387,004 | -0.09(-0.75%) |
May 18, 2022 | 12.12 | 12.12 | 11.60 | 11.68 | 349,702 | -0.46(-3.76%) |
May 17, 2022 | 12.15 | 12.28 | 12.09 | 12.13 | 285,126 | +0.06(+0.53%) |
May 16, 2022 | 11.98 | 12.16 | 11.98 | 12.07 | 183,709 | +0.10(+0.87%) |
May 13, 2022 | 11.96 | 12.11 | 11.92 | 11.96 | 245,425 | +0.02(+0.20%) |
May 12, 2022 | 12.06 | 12.23 | 11.83 | 11.94 | 282,952 | -0.18(-1.45%) |
May 11, 2022 | 12.27 | 12.36 | 12.12 | 12.12 | 180,298 | -0.10(-0.79%) |
May 10, 2022 | 12.29 | 12.51 | 12.09 | 12.21 | 203,655 | +0.05(+0.39%) |
May 09, 2022 | 12.32 | 12.36 | 12.03 | 12.16 | 388,572 | -0.29(-2.31%) |
May 06, 2022 | 12.28 | 12.49 | 12.28 | 12.45 | 155,829 | +0.10(+0.84%) |
May 05, 2022 | 12.52 | 12.52 | 12.24 | 12.35 | 225,811 | -0.23(-1.84%) |
May 04, 2022 | 12.39 | 12.60 | 12.39 | 12.58 | 149,489 | +0.12(+0.96%) |
May 03, 2022 | 12.20 | 12.47 | 12.20 | 12.46 | 131,871 | +0.27(+2.23%) |
May 02, 2022 | 12.36 | 12.38 | 12.08 | 12.19 | 304,988 | -0.11(-0.91%) |
Apr 29, 2022 | 12.54 | 12.62 | 12.27 | 12.30 | 287,207 | -0.22(-1.79%) |
Apr 28, 2022 | 12.62 | 12.65 | 12.49 | 12.52 | 247,357 | -0.06(-0.44%) |
Apr 27, 2022 | 12.51 | 12.67 | 12.44 | 12.58 | 216,964 | +0.17(+1.35%) |
Apr 26, 2022 | 12.66 | 12.72 | 12.40 | 12.41 | 216,043 | -0.31(-2.45%) |
Apr 25, 2022 | 12.68 | 12.79 | 12.53 | 12.72 | 356,300 | +0.01(+0.06%) |
Apr 22, 2022 | 12.78 | 12.78 | 12.67 | 12.72 | 217,922 | -0.08(-0.62%) |
Apr 21, 2022 | 13.00 | 13.00 | 12.75 | 12.80 | 234,766 | -0.18(-1.36%) |
Apr 20, 2022 | 12.96 | 12.99 | 12.90 | 12.97 | 217,331 | +0.04(+0.31%) |
Apr 19, 2022 | 12.92 | 12.95 | 12.86 | 12.93 | 131,411 | +0.05(+0.37%) |
Apr 18, 2022 | 12.90 | 13.00 | 12.83 | 12.88 | 204,234 | -0.01(-0.06%) |
Apr 14, 2022 | 12.88 | 12.94 | 12.80 | 12.89 | 201,226 | +0.02(+0.19%) |
Apr 13, 2022 | 12.75 | 12.88 | 12.72 | 12.87 | 185,907 | +0.20(+1.58%) |
Apr 12, 2022 | 12.84 | 12.89 | 12.66 | 12.67 | 203,437 | -0.17(-1.31%) |
Apr 11, 2022 | 12.88 | 12.90 | 12.72 | 12.84 | 144,247 | -0.04(-0.31%) |
Apr 08, 2022 | 12.76 | 12.93 | 12.70 | 12.88 | 158,905 | +0.14(+1.07%) |
Apr 07, 2022 | 12.72 | 12.80 | 12.62 | 12.74 | 171,427 | +0.07(+0.57%) |
Apr 06, 2022 | 12.64 | 12.76 | 12.62 | 12.67 | 486,273 | -0.04(-0.31%) |
Apr 05, 2022 | 12.65 | 12.75 | 12.57 | 12.71 | 365,400 | +0.14(+1.15%) |
Apr 04, 2022 | 12.56 | 12.63 | 12.51 | 12.56 | 173,785 | -0.04(-0.32%) |
Apr 01, 2022 | 12.46 | 12.63 | 12.44 | 12.60 | 156,869 | +0.14(+1.09%) |
Mar 31, 2022 | 12.51 | 12.60 | 12.46 | 12.47 | 184,738 | -0.04(-0.32%) |
Mar 30, 2022 | 12.40 | 12.62 | 12.40 | 12.51 | 219,883 | +0.13(+1.03%) |
Mar 29, 2022 | 12.43 | 12.46 | 12.29 | 12.38 | 361,977 | -0.05(-0.38%) |
Mar 28, 2022 | 12.52 | 12.56 | 12.40 | 12.43 | 250,827 | -0.05(-0.44%) |
Mar 25, 2022 | 12.39 | 12.50 | 12.34 | 12.48 | 148,419 | +0.09(+0.76%) |
Mar 24, 2022 | 12.42 | 12.45 | 12.34 | 12.39 | 241,246 | +0.02(+0.13%) |
Mar 23, 2022 | 12.43 | 12.52 | 12.32 | 12.37 | 213,500 | -0.09(-0.75%) |
Mar 22, 2022 | 12.48 | 12.50 | 12.35 | 12.47 | 267,329 | +0.03(+0.25%) |
Mar 21, 2022 | 12.36 | 12.49 | 12.28 | 12.43 | 203,795 | +0.18(+1.47%) |
Mar 18, 2022 | 12.52 | 12.52 | 12.22 | 12.25 | 1,177,447 | -0.28(-2.25%) |
Mar 17, 2022 | 12.26 | 12.56 | 12.26 | 12.54 | 254,624 | +0.27(+2.23%) |
Mar 16, 2022 | 12.39 | 12.42 | 12.21 | 12.26 | 264,371 | -0.09(-0.70%) |
Mar 15, 2022 | 12.40 | 12.46 | 12.32 | 12.35 | 185,920 | -0.01(-0.06%) |
Mar 14, 2022 | 12.32 | 12.65 | 12.28 | 12.36 | 430,037 | +0.16(+1.28%) |
Mar 11, 2022 | 12.29 | 12.30 | 12.14 | 12.20 | 226,895 | -0.02(-0.13%) |
Mar 10, 2022 | 12.25 | 12.37 | 12.19 | 12.21 | 70,373 | -0.05(-0.38%) |
Mar 09, 2022 | 12.18 | 12.34 | 12.18 | 12.26 | 175,169 | +0.20(+1.62%) |
Mar 08, 2022 | 12.08 | 12.23 | 11.99 | 12.07 | 259,735 | +0.02(+0.20%) |
Mar 07, 2022 | 12.47 | 12.47 | 11.98 | 12.04 | 529,096 | -0.40(-3.21%) |
Mar 04, 2022 | 12.56 | 12.59 | 12.42 | 12.44 | 850,198 | -0.20(-1.61%) |
Mar 03, 2022 | 12.62 | 12.74 | 12.61 | 12.65 | 132,840 | +0.03(+0.25%) |
Mar 02, 2022 | 12.49 | 12.74 | 12.49 | 12.61 | 305,980 | +0.16(+1.32%) |