Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.52 | 13.01 | 12.39 | 12.87 | 38,578 | +0.49(+3.97%) |
May 27, 2022 | 12.36 | 12.45 | 12.28 | 12.38 | 30,629 | +0.13(+1.10%) |
May 26, 2022 | 12.22 | 12.44 | 12.22 | 12.24 | 17,636 | +0.21(+1.76%) |
May 25, 2022 | 11.95 | 12.15 | 11.88 | 12.03 | 22,963 | +0.11(+0.88%) |
May 24, 2022 | 11.74 | 11.95 | 11.64 | 11.93 | 14,884 | +0.08(+0.65%) |
May 23, 2022 | 11.53 | 12.24 | 11.53 | 11.85 | 12,128 | +0.20(+1.73%) |
May 20, 2022 | 11.88 | 11.95 | 11.39 | 11.65 | 26,850 | -0.08(-0.65%) |
May 19, 2022 | 11.51 | 11.88 | 11.49 | 11.73 | 40,496 | +0.06(+0.49%) |
May 18, 2022 | 12.24 | 12.34 | 11.56 | 11.67 | 42,174 | -0.54(-4.39%) |
May 17, 2022 | 11.97 | 12.30 | 11.97 | 12.20 | 30,738 | +0.35(+2.99%) |
May 16, 2022 | 11.47 | 11.91 | 11.47 | 11.85 | 37,193 | +0.33(+2.82%) |
May 13, 2022 | 11.28 | 11.70 | 11.28 | 11.52 | 62,298 | +0.34(+3.08%) |
May 12, 2022 | 11.24 | 11.32 | 10.95 | 11.18 | 47,178 | -0.16(-1.43%) |
May 11, 2022 | 11.41 | 11.75 | 11.31 | 11.34 | 98,350 | +0.10(+0.85%) |
May 10, 2022 | 11.30 | 11.40 | 10.86 | 11.25 | 103,254 | +0.05(+0.43%) |
May 09, 2022 | 11.54 | 11.54 | 10.88 | 11.20 | 91,517 | -0.62(-5.26%) |
May 06, 2022 | 11.66 | 11.82 | 11.27 | 11.82 | 41,946 | +0.30(+2.57%) |
May 05, 2022 | 11.98 | 12.00 | 11.29 | 11.52 | 101,013 | -0.48(-3.99%) |
May 04, 2022 | 11.85 | 12.01 | 11.52 | 12.00 | 158,423 | +0.15(+1.29%) |
May 03, 2022 | 11.71 | 12.02 | 11.57 | 11.85 | 99,601 | +0.14(+1.23%) |
May 02, 2022 | 11.98 | 12.08 | 11.37 | 11.71 | 145,302 | -0.37(-3.09%) |
Apr 29, 2022 | 12.54 | 12.64 | 11.97 | 12.08 | 124,372 | -0.44(-3.52%) |
Apr 28, 2022 | 13.45 | 13.45 | 11.89 | 12.52 | 174,184 | -0.80(-6.03%) |
Apr 27, 2022 | 13.29 | 13.62 | 13.25 | 13.32 | 43,617 | +0.01(+0.07%) |
Apr 26, 2022 | 13.30 | 13.46 | 13.01 | 13.31 | 36,392 | +0.08(+0.58%) |
Apr 25, 2022 | 12.93 | 13.30 | 12.54 | 13.24 | 57,063 | -0.11(-0.86%) |
Apr 22, 2022 | 13.60 | 13.72 | 13.27 | 13.35 | 70,774 | -0.55(-3.93%) |
Apr 21, 2022 | 14.49 | 14.55 | 13.75 | 13.90 | 27,437 | -0.46(-3.20%) |
Apr 20, 2022 | 14.30 | 14.46 | 14.05 | 14.36 | 56,226 | +0.16(+1.15%) |
Apr 19, 2022 | 14.34 | 14.36 | 14.07 | 14.20 | 19,741 | -0.12(-0.87%) |
Apr 18, 2022 | 14.34 | 14.62 | 14.26 | 14.32 | 40,099 | +0.09(+0.61%) |
Apr 14, 2022 | 14.15 | 14.41 | 14.14 | 14.23 | 38,740 | +0.10(+0.68%) |
Apr 13, 2022 | 14.08 | 14.29 | 13.64 | 14.14 | 50,225 | +0.28(+2.00%) |
Apr 12, 2022 | 14.18 | 14.49 | 13.83 | 13.86 | 49,517 | -0.29(-2.03%) |
Apr 11, 2022 | 14.13 | 14.25 | 13.99 | 14.15 | 24,147 | -0.20(-1.40%) |
Apr 08, 2022 | 14.07 | 14.40 | 13.97 | 14.35 | 21,990 | +0.23(+1.63%) |
Apr 07, 2022 | 13.69 | 14.17 | 13.68 | 14.12 | 45,179 | +0.55(+4.02%) |
Apr 06, 2022 | 13.88 | 14.19 | 13.43 | 13.57 | 49,688 | -0.40(-2.88%) |
Apr 05, 2022 | 14.43 | 14.43 | 13.87 | 13.98 | 37,853 | -0.20(-1.42%) |
Apr 04, 2022 | 13.98 | 14.23 | 13.95 | 14.18 | 44,016 | +0.19(+1.37%) |
Apr 01, 2022 | 13.69 | 14.10 | 13.69 | 13.98 | 43,811 | +0.16(+1.18%) |
Mar 31, 2022 | 14.32 | 14.37 | 13.77 | 13.82 | 27,040 | -0.54(-3.73%) |
Mar 30, 2022 | 14.25 | 14.43 | 14.17 | 14.36 | 51,986 | +0.12(+0.87%) |
Mar 29, 2022 | 14.15 | 14.40 | 13.85 | 14.23 | 32,484 | -0.06(-0.40%) |
Mar 28, 2022 | 14.56 | 14.65 | 14.19 | 14.29 | 59,126 | -0.43(-2.93%) |
Mar 25, 2022 | 14.45 | 14.76 | 14.40 | 14.72 | 32,634 | +0.28(+1.92%) |
Mar 24, 2022 | 14.44 | 14.59 | 14.18 | 14.44 | 30,631 | -0.02(-0.13%) |
Mar 23, 2022 | 14.79 | 15.02 | 14.41 | 14.46 | 62,746 | -0.28(-1.88%) |
Mar 22, 2022 | 14.72 | 14.87 | 14.49 | 14.74 | 23,519 | +0.07(+0.46%) |
Mar 21, 2022 | 14.51 | 15.12 | 14.51 | 14.67 | 34,165 | +0.03(+0.20%) |
Mar 18, 2022 | 14.24 | 14.86 | 14.24 | 14.65 | 86,792 | +0.20(+1.39%) |
Mar 17, 2022 | 13.63 | 14.56 | 13.63 | 14.44 | 188,836 | +0.88(+6.49%) |
Mar 16, 2022 | 13.78 | 13.87 | 13.33 | 13.56 | 43,584 | +0.02(+0.14%) |
Mar 15, 2022 | 13.19 | 13.66 | 12.98 | 13.54 | 48,040 | +0.15(+1.14%) |
Mar 14, 2022 | 14.32 | 14.32 | 13.29 | 13.39 | 84,217 | -0.78(-5.47%) |
Mar 11, 2022 | 14.86 | 14.99 | 14.17 | 14.17 | 30,171 | -0.70(-4.70%) |
Mar 10, 2022 | 14.70 | 15.06 | 14.70 | 14.87 | 46,208 | +0.24(+1.64%) |
Mar 09, 2022 | 14.88 | 15.14 | 14.59 | 14.63 | 48,769 | -0.36(-2.43%) |
Mar 08, 2022 | 15.13 | 15.20 | 14.72 | 14.99 | 162,184 | +0.09(+0.58%) |
Mar 07, 2022 | 14.85 | 15.19 | 14.76 | 14.90 | 249,315 | +0.04(+0.26%) |
Mar 04, 2022 | 14.68 | 14.89 | 14.59 | 14.87 | 22,843 | +0.27(+1.84%) |
Mar 03, 2022 | 14.66 | 14.76 | 14.48 | 14.60 | 26,373 | -0.06(-0.39%) |
Mar 02, 2022 | 14.55 | 14.78 | 14.53 | 14.65 | 52,116 | +0.29(+1.99%) |