Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.45 | 12.62 | 11.96 | 12.47 | 127,581 | -0.04(-0.32%) |
May 27, 2022 | 11.89 | 12.55 | 11.82 | 12.51 | 94,297 | +0.66(+5.57%) |
May 26, 2022 | 11.43 | 11.96 | 11.43 | 11.85 | 65,106 | +0.53(+4.68%) |
May 25, 2022 | 10.50 | 11.34 | 10.50 | 11.32 | 96,584 | +0.81(+7.71%) |
May 24, 2022 | 10.72 | 10.72 | 10.14 | 10.51 | 124,915 | -0.32(-2.95%) |
May 23, 2022 | 10.94 | 10.98 | 10.49 | 10.83 | 81,673 | -0.03(-0.28%) |
May 20, 2022 | 11.60 | 11.60 | 10.62 | 10.86 | 97,790 | -0.46(-4.06%) |
May 19, 2022 | 11.62 | 11.70 | 11.27 | 11.32 | 65,301 | -0.45(-3.82%) |
May 18, 2022 | 12.10 | 12.10 | 11.59 | 11.77 | 64,830 | -0.56(-4.54%) |
May 17, 2022 | 12.05 | 12.36 | 11.82 | 12.33 | 66,984 | +0.54(+4.58%) |
May 16, 2022 | 11.79 | 12.01 | 11.69 | 11.79 | 46,186 | +0.01(+0.08%) |
May 13, 2022 | 11.32 | 11.86 | 11.31 | 11.78 | 123,655 | +0.49(+4.34%) |
May 12, 2022 | 11.00 | 11.48 | 10.88 | 11.29 | 101,248 | +0.21(+1.90%) |
May 11, 2022 | 11.80 | 11.95 | 10.98 | 11.08 | 90,280 | -0.79(-6.66%) |
May 10, 2022 | 12.48 | 12.48 | 11.63 | 11.87 | 85,720 | -0.36(-2.94%) |
May 09, 2022 | 12.23 | 12.46 | 12.08 | 12.23 | 89,888 | -0.19(-1.53%) |
May 06, 2022 | 12.32 | 12.76 | 12.00 | 12.42 | 91,898 | -0.01(-0.08%) |
May 05, 2022 | 12.58 | 12.58 | 12.15 | 12.43 | 81,233 | -0.37(-2.89%) |
May 04, 2022 | 12.44 | 12.83 | 12.26 | 12.80 | 67,392 | +0.34(+2.73%) |
May 03, 2022 | 12.63 | 12.63 | 12.27 | 12.46 | 73,209 | -0.21(-1.66%) |
May 02, 2022 | 12.20 | 12.67 | 12.12 | 12.67 | 113,592 | +0.42(+3.43%) |
Apr 29, 2022 | 12.07 | 12.32 | 12.02 | 12.25 | 131,139 | +0.04(+0.33%) |
Apr 28, 2022 | 11.79 | 12.33 | 11.60 | 12.21 | 67,234 | +0.50(+4.27%) |
Apr 27, 2022 | 11.85 | 11.99 | 11.60 | 11.71 | 81,373 | -0.13(-1.10%) |
Apr 26, 2022 | 11.81 | 12.02 | 11.69 | 11.84 | 81,815 | -0.08(-0.67%) |
Apr 25, 2022 | 11.81 | 11.95 | 11.55 | 11.92 | 88,780 | +0.11(+0.93%) |
Apr 22, 2022 | 12.08 | 12.14 | 11.68 | 11.81 | 66,766 | -0.35(-2.88%) |
Apr 21, 2022 | 12.51 | 12.67 | 12.10 | 12.16 | 44,309 | -0.22(-1.78%) |
Apr 20, 2022 | 12.65 | 12.65 | 12.35 | 12.38 | 49,237 | -0.12(-0.96%) |
Apr 19, 2022 | 12.11 | 12.58 | 12.05 | 12.50 | 147,619 | +0.33(+2.71%) |
Apr 18, 2022 | 12.36 | 12.46 | 12.11 | 12.17 | 73,972 | -0.19(-1.54%) |
Apr 14, 2022 | 12.55 | 12.69 | 12.19 | 12.36 | 95,448 | -0.12(-0.96%) |
Apr 13, 2022 | 12.53 | 12.69 | 12.40 | 12.48 | 109,966 | -0.03(-0.24%) |
Apr 12, 2022 | 12.37 | 12.85 | 12.37 | 12.51 | 93,515 | +0.22(+1.79%) |
Apr 11, 2022 | 12.19 | 12.51 | 12.16 | 12.29 | 91,436 | -0.03(-0.24%) |
Apr 08, 2022 | 12.20 | 12.60 | 12.13 | 12.32 | 79,149 | +0.18(+1.48%) |
Apr 07, 2022 | 12.27 | 12.33 | 11.81 | 12.14 | 100,668 | -0.17(-1.38%) |
Apr 06, 2022 | 12.31 | 12.40 | 12.19 | 12.31 | 149,323 | -0.13(-1.05%) |
Apr 05, 2022 | 12.34 | 12.52 | 12.28 | 12.44 | 82,532 | +0.07(+0.57%) |
Apr 04, 2022 | 12.21 | 12.50 | 12.14 | 12.37 | 93,478 | +0.19(+1.56%) |
Apr 01, 2022 | 12.36 | 12.42 | 11.96 | 12.18 | 173,925 | -0.05(-0.41%) |
Mar 31, 2022 | 12.52 | 12.55 | 12.21 | 12.23 | 101,860 | -0.36(-2.86%) |
Mar 30, 2022 | 12.61 | 12.74 | 12.40 | 12.59 | 107,958 | -0.04(-0.32%) |
Mar 29, 2022 | 12.43 | 12.81 | 12.40 | 12.63 | 94,978 | +0.39(+3.19%) |
Mar 28, 2022 | 12.38 | 12.46 | 12.05 | 12.24 | 126,470 | -0.19(-1.53%) |
Mar 25, 2022 | 12.71 | 12.71 | 12.28 | 12.43 | 98,696 | -0.19(-1.51%) |
Mar 24, 2022 | 12.82 | 12.83 | 12.58 | 12.62 | 98,280 | -0.19(-1.48%) |
Mar 23, 2022 | 13.18 | 13.30 | 12.78 | 12.81 | 76,403 | -0.50(-3.76%) |
Mar 22, 2022 | 13.08 | 13.33 | 13.05 | 13.31 | 95,680 | +0.37(+2.86%) |
Mar 21, 2022 | 13.60 | 13.70 | 12.82 | 12.94 | 95,357 | -0.76(-5.55%) |
Mar 18, 2022 | 13.30 | 13.71 | 13.22 | 13.70 | 130,389 | +0.37(+2.78%) |
Mar 17, 2022 | 13.10 | 13.39 | 12.89 | 13.33 | 106,777 | +0.06(+0.45%) |
Mar 16, 2022 | 13.21 | 13.56 | 12.99 | 13.27 | 140,158 | +0.16(+1.22%) |
Mar 15, 2022 | 12.88 | 13.40 | 12.88 | 13.11 | 89,706 | +0.21(+1.63%) |
Mar 14, 2022 | 13.18 | 13.24 | 12.83 | 12.90 | 120,655 | -0.06(-0.46%) |
Mar 11, 2022 | 12.72 | 13.44 | 12.50 | 12.96 | 208,177 | +0.30(+2.37%) |
Mar 10, 2022 | 13.34 | 13.40 | 11.92 | 12.66 | 219,542 | -0.24(-1.86%) |
Mar 09, 2022 | 13.10 | 13.21 | 12.75 | 12.90 | 168,789 | +0.28(+2.22%) |
Mar 08, 2022 | 12.54 | 13.18 | 12.42 | 12.62 | 248,663 | +0.13(+1.04%) |
Mar 07, 2022 | 13.54 | 13.65 | 12.38 | 12.49 | 155,449 | -0.84(-6.30%) |
Mar 04, 2022 | 13.73 | 13.73 | 13.14 | 13.33 | 87,452 | -0.57(-4.10%) |
Mar 03, 2022 | 14.42 | 14.48 | 13.78 | 13.90 | 40,455 | -0.46(-3.20%) |
Mar 02, 2022 | 13.72 | 14.46 | 13.72 | 14.36 | 62,487 | +0.70(+5.12%) |