Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.86 | 11.94 | 11.76 | 11.91 | 781,466 | +0.03(+0.26%) |
May 27, 2022 | 11.82 | 11.91 | 11.74 | 11.88 | 664,206 | +0.12(+1.05%) |
May 26, 2022 | 11.66 | 11.83 | 11.64 | 11.76 | 960,262 | +0.14(+1.18%) |
May 25, 2022 | 11.64 | 11.74 | 11.53 | 11.62 | 869,454 | -0.02(-0.13%) |
May 24, 2022 | 11.58 | 11.64 | 11.35 | 11.64 | 767,379 | +0.05(+0.46%) |
May 23, 2022 | 11.52 | 11.67 | 11.44 | 11.58 | 759,501 | +0.16(+1.40%) |
May 20, 2022 | 11.44 | 11.49 | 11.24 | 11.42 | 809,587 | +0.05(+0.40%) |
May 19, 2022 | 11.38 | 11.57 | 11.37 | 11.38 | 768,031 | -0.08(-0.67%) |
May 18, 2022 | 11.76 | 11.76 | 11.40 | 11.45 | 884,859 | -0.31(-2.65%) |
May 17, 2022 | 11.61 | 11.77 | 11.60 | 11.77 | 851,261 | +0.27(+2.32%) |
May 16, 2022 | 11.50 | 11.60 | 11.41 | 11.50 | 722,572 | +0.02(+0.20%) |
May 13, 2022 | 11.22 | 11.54 | 11.18 | 11.48 | 1,114,697 | +0.35(+3.15%) |
May 12, 2022 | 11.35 | 11.35 | 10.88 | 11.13 | 1,299,334 | -0.29(-2.54%) |
May 11, 2022 | 11.37 | 11.64 | 11.32 | 11.42 | 776,464 | -0.02(-0.13%) |
May 10, 2022 | 11.42 | 11.77 | 11.24 | 11.43 | 1,398,850 | -0.02(-0.13%) |
May 09, 2022 | 11.90 | 11.99 | 11.29 | 11.45 | 1,772,840 | -0.63(-5.23%) |
May 06, 2022 | 12.21 | 12.32 | 11.96 | 12.08 | 1,563,443 | -0.60(-4.74%) |
May 05, 2022 | 12.79 | 12.83 | 12.50 | 12.68 | 1,324,424 | -0.16(-1.25%) |
May 04, 2022 | 12.69 | 12.85 | 12.57 | 12.84 | 1,597,964 | +0.17(+1.32%) |
May 03, 2022 | 12.17 | 12.69 | 12.15 | 12.67 | 1,128,899 | +0.53(+4.33%) |
May 02, 2022 | 12.40 | 12.49 | 12.05 | 12.15 | 1,271,578 | -0.18(-1.48%) |
Apr 29, 2022 | 12.37 | 12.52 | 12.31 | 12.33 | 1,552,221 | -0.04(-0.31%) |
Apr 28, 2022 | 12.34 | 12.42 | 12.24 | 12.37 | 832,311 | +0.11(+0.93%) |
Apr 27, 2022 | 12.22 | 12.42 | 12.17 | 12.25 | 1,030,816 | +0.10(+0.81%) |
Apr 26, 2022 | 12.37 | 12.47 | 12.15 | 12.15 | 1,045,010 | -0.28(-2.25%) |
Apr 25, 2022 | 12.45 | 12.52 | 12.21 | 12.43 | 1,042,594 | -0.08(-0.60%) |
Apr 22, 2022 | 12.68 | 12.70 | 12.50 | 12.51 | 1,076,099 | -0.17(-1.37%) |
Apr 21, 2022 | 12.73 | 12.81 | 12.64 | 12.68 | 740,371 | -0.01(-0.06%) |
Apr 20, 2022 | 12.48 | 12.78 | 12.48 | 12.69 | 1,086,268 | +0.28(+2.25%) |
Apr 19, 2022 | 12.87 | 12.88 | 12.36 | 12.41 | 1,945,800 | -0.39(-3.06%) |
Apr 18, 2022 | 12.91 | 12.94 | 12.80 | 12.80 | 972,902 | -0.11(-0.82%) |
Apr 14, 2022 | 12.92 | 13.00 | 12.83 | 12.91 | 648,503 | -0.01(-0.06%) |
Apr 13, 2022 | 12.82 | 12.92 | 12.80 | 12.92 | 688,656 | +0.11(+0.88%) |
Apr 12, 2022 | 12.83 | 12.89 | 12.79 | 12.80 | 1,046,352 | +0.00(+0.00%) |
Apr 11, 2022 | 12.89 | 12.96 | 12.79 | 12.80 | 858,906 | -0.08(-0.64%) |
Apr 08, 2022 | 12.90 | 12.97 | 12.83 | 12.89 | 730,103 | +0.00(+0.00%) |
Apr 07, 2022 | 13.08 | 13.11 | 12.85 | 12.89 | 1,057,138 | -0.19(-1.44%) |
Apr 06, 2022 | 13.12 | 13.17 | 13.04 | 13.08 | 857,578 | -0.06(-0.46%) |
Apr 05, 2022 | 13.30 | 13.38 | 13.11 | 13.14 | 994,936 | -0.17(-1.30%) |
Apr 04, 2022 | 13.34 | 13.35 | 13.14 | 13.31 | 828,808 | -0.05(-0.40%) |
Apr 01, 2022 | 13.42 | 13.45 | 13.27 | 13.36 | 691,402 | -0.03(-0.23%) |
Mar 31, 2022 | 13.48 | 13.54 | 13.37 | 13.39 | 970,673 | -0.09(-0.67%) |
Mar 30, 2022 | 13.51 | 13.57 | 13.48 | 13.48 | 1,173,567 | +0.01(+0.06%) |
Mar 29, 2022 | 13.47 | 13.57 | 13.42 | 13.48 | 1,571,768 | +0.02(+0.11%) |
Mar 28, 2022 | 13.44 | 13.51 | 13.40 | 13.46 | 1,403,877 | +0.04(+0.28%) |
Mar 25, 2022 | 13.42 | 13.49 | 13.36 | 13.42 | 1,324,100 | +0.08(+0.62%) |
Mar 24, 2022 | 13.33 | 13.40 | 13.27 | 13.34 | 1,140,013 | +0.05(+0.39%) |
Mar 23, 2022 | 13.30 | 13.36 | 13.24 | 13.29 | 916,858 | -0.01(-0.06%) |
Mar 22, 2022 | 13.27 | 13.39 | 13.23 | 13.30 | 1,251,328 | +0.08(+0.62%) |
Mar 21, 2022 | 13.25 | 13.31 | 13.16 | 13.21 | 815,925 | +0.03(+0.23%) |
Mar 18, 2022 | 13.19 | 13.32 | 13.13 | 13.18 | 2,391,050 | -0.01(-0.06%) |
Mar 17, 2022 | 13.27 | 13.33 | 13.18 | 13.19 | 1,157,952 | -0.14(-1.07%) |
Mar 16, 2022 | 13.31 | 13.39 | 13.12 | 13.33 | 1,043,698 | +0.11(+0.85%) |
Mar 15, 2022 | 13.27 | 13.35 | 13.18 | 13.22 | 624,392 | +0.04(+0.28%) |
Mar 14, 2022 | 13.33 | 13.36 | 13.13 | 13.18 | 945,423 | -0.11(-0.84%) |
Mar 11, 2022 | 13.33 | 13.36 | 13.28 | 13.30 | 667,934 | -0.02(-0.17%) |
Mar 10, 2022 | 13.09 | 13.32 | 13.04 | 13.32 | 662,353 | +0.11(+0.85%) |
Mar 09, 2022 | 13.32 | 13.36 | 13.14 | 13.21 | 677,200 | +0.01(+0.11%) |
Mar 08, 2022 | 13.08 | 13.37 | 13.04 | 13.19 | 891,315 | +0.18(+1.38%) |
Mar 07, 2022 | 13.24 | 13.28 | 13.01 | 13.01 | 1,118,192 | -0.22(-1.70%) |
Mar 04, 2022 | 13.26 | 13.35 | 13.12 | 13.24 | 694,883 | -0.09(-0.67%) |
Mar 03, 2022 | 13.34 | 13.36 | 13.19 | 13.33 | 560,147 | +0.02(+0.17%) |
Mar 02, 2022 | 13.15 | 13.34 | 13.15 | 13.30 | 832,996 | +0.17(+1.31%) |