Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.49 | 12.54 | 12.22 | 12.26 | 213,548 | -0.12(-0.99%) |
May 27, 2022 | 12.22 | 12.41 | 12.22 | 12.38 | 151,296 | +0.23(+1.89%) |
May 26, 2022 | 12.02 | 12.20 | 12.02 | 12.15 | 159,100 | +0.16(+1.30%) |
May 25, 2022 | 11.92 | 12.03 | 11.92 | 11.99 | 223,713 | +0.04(+0.34%) |
May 24, 2022 | 12.00 | 12.03 | 11.94 | 11.95 | 112,834 | -0.06(-0.48%) |
May 23, 2022 | 12.03 | 12.06 | 11.99 | 12.01 | 105,922 | +0.00(+0.00%) |
May 20, 2022 | 11.99 | 12.10 | 11.95 | 12.01 | 120,606 | +0.02(+0.21%) |
May 19, 2022 | 11.86 | 12.03 | 11.86 | 11.98 | 110,199 | -0.01(-0.07%) |
May 18, 2022 | 11.90 | 12.03 | 11.89 | 11.99 | 158,310 | +0.00(+0.00%) |
May 17, 2022 | 11.93 | 12.03 | 11.88 | 11.99 | 124,457 | +0.11(+0.90%) |
May 16, 2022 | 11.94 | 12.02 | 11.88 | 11.89 | 142,731 | -0.06(-0.48%) |
May 13, 2022 | 12.01 | 12.06 | 11.90 | 11.94 | 144,630 | -0.02(-0.18%) |
May 12, 2022 | 12.09 | 12.13 | 11.92 | 11.96 | 153,124 | -0.13(-1.08%) |
May 11, 2022 | 12.13 | 12.23 | 12.09 | 12.10 | 146,460 | -0.02(-0.13%) |
May 10, 2022 | 12.20 | 12.24 | 12.07 | 12.11 | 245,965 | -0.04(-0.33%) |
May 09, 2022 | 12.42 | 12.55 | 12.13 | 12.15 | 289,694 | -0.39(-3.11%) |
May 06, 2022 | 12.66 | 12.70 | 12.49 | 12.54 | 169,209 | -0.13(-1.03%) |
May 05, 2022 | 12.89 | 13.06 | 12.64 | 12.67 | 144,011 | -0.24(-1.89%) |
May 04, 2022 | 12.78 | 12.92 | 12.69 | 12.92 | 69,252 | +0.15(+1.15%) |
May 03, 2022 | 12.70 | 12.82 | 12.69 | 12.77 | 91,645 | +0.07(+0.58%) |
May 02, 2022 | 12.79 | 12.85 | 12.70 | 12.70 | 147,391 | -0.15(-1.20%) |
Apr 29, 2022 | 12.91 | 12.97 | 12.81 | 12.85 | 164,291 | -0.09(-0.69%) |
Apr 28, 2022 | 12.85 | 12.96 | 12.78 | 12.94 | 86,295 | +0.18(+1.40%) |
Apr 27, 2022 | 12.78 | 12.86 | 12.75 | 12.76 | 104,501 | -0.01(-0.06%) |
Apr 26, 2022 | 12.84 | 12.86 | 12.71 | 12.77 | 137,943 | -0.06(-0.44%) |
Apr 25, 2022 | 13.01 | 13.05 | 12.71 | 12.83 | 203,604 | -0.18(-1.38%) |
Apr 22, 2022 | 13.04 | 13.09 | 12.99 | 13.01 | 174,505 | -0.18(-1.36%) |
Apr 21, 2022 | 13.29 | 13.32 | 13.14 | 13.19 | 114,605 | -0.04(-0.31%) |
Apr 20, 2022 | 13.10 | 13.23 | 13.08 | 13.23 | 115,057 | +0.21(+1.63%) |
Apr 19, 2022 | 12.95 | 13.10 | 12.95 | 13.01 | 102,746 | +0.09(+0.66%) |
Apr 18, 2022 | 13.04 | 13.11 | 12.92 | 12.93 | 110,335 | -0.08(-0.59%) |
Apr 14, 2022 | 13.14 | 13.34 | 13.01 | 13.01 | 177,903 | -0.15(-1.11%) |
Apr 13, 2022 | 13.18 | 13.28 | 13.14 | 13.15 | 136,270 | -0.02(-0.16%) |
Apr 12, 2022 | 13.06 | 13.20 | 13.02 | 13.17 | 139,267 | +0.17(+1.30%) |
Apr 11, 2022 | 13.27 | 13.27 | 13.00 | 13.00 | 156,686 | -0.30(-2.25%) |
Apr 08, 2022 | 13.29 | 13.34 | 13.21 | 13.30 | 170,017 | +0.00(+0.00%) |
Apr 07, 2022 | 13.24 | 13.31 | 13.20 | 13.30 | 94,835 | +0.08(+0.61%) |
Apr 06, 2022 | 13.25 | 13.37 | 13.15 | 13.22 | 119,843 | -0.08(-0.61%) |
Apr 05, 2022 | 13.42 | 13.52 | 13.28 | 13.30 | 122,673 | -0.16(-1.20%) |
Apr 04, 2022 | 13.33 | 13.53 | 13.33 | 13.46 | 147,217 | +0.16(+1.21%) |
Apr 01, 2022 | 13.28 | 13.34 | 13.17 | 13.30 | 142,411 | +0.00(+0.00%) |
Mar 31, 2022 | 13.27 | 13.35 | 13.20 | 13.30 | 238,504 | +0.13(+0.98%) |
Mar 30, 2022 | 13.17 | 13.19 | 13.13 | 13.17 | 118,396 | +0.02(+0.12%) |
Mar 29, 2022 | 12.92 | 13.18 | 12.91 | 13.16 | 201,317 | +0.25(+1.94%) |
Mar 28, 2022 | 12.71 | 12.92 | 12.71 | 12.91 | 208,519 | +0.20(+1.59%) |
Mar 25, 2022 | 12.66 | 12.72 | 12.65 | 12.71 | 141,198 | +0.04(+0.32%) |
Mar 24, 2022 | 12.62 | 12.67 | 12.54 | 12.67 | 108,768 | +0.04(+0.32%) |
Mar 23, 2022 | 12.61 | 12.67 | 12.57 | 12.62 | 134,737 | +0.00(+0.00%) |
Mar 22, 2022 | 12.49 | 12.67 | 12.49 | 12.62 | 136,393 | +0.13(+1.03%) |
Mar 21, 2022 | 12.62 | 12.70 | 12.46 | 12.50 | 145,851 | -0.15(-1.15%) |
Mar 18, 2022 | 12.66 | 12.75 | 12.62 | 12.64 | 143,657 | +0.00(+0.00%) |
Mar 17, 2022 | 12.38 | 12.70 | 12.38 | 12.64 | 111,398 | +0.19(+1.56%) |
Mar 16, 2022 | 12.29 | 12.51 | 12.29 | 12.45 | 115,373 | +0.16(+1.31%) |
Mar 15, 2022 | 12.25 | 12.34 | 12.21 | 12.29 | 89,369 | +0.04(+0.33%) |
Mar 14, 2022 | 12.71 | 12.71 | 12.22 | 12.25 | 239,246 | -0.32(-2.55%) |
Mar 11, 2022 | 12.65 | 12.70 | 12.53 | 12.57 | 115,225 | -0.04(-0.32%) |
Mar 10, 2022 | 12.72 | 12.72 | 12.57 | 12.61 | 154,187 | -0.10(-0.76%) |
Mar 09, 2022 | 12.69 | 12.77 | 12.66 | 12.70 | 75,400 | +0.03(+0.25%) |
Mar 08, 2022 | 12.61 | 12.72 | 12.53 | 12.67 | 137,484 | +0.06(+0.44%) |
Mar 07, 2022 | 12.98 | 12.98 | 12.57 | 12.61 | 182,869 | -0.23(-1.81%) |
Mar 04, 2022 | 12.93 | 13.03 | 12.83 | 12.85 | 187,999 | -0.11(-0.87%) |
Mar 03, 2022 | 13.05 | 13.16 | 12.95 | 12.96 | 251,420 | -0.10(-0.74%) |
Mar 02, 2022 | 12.98 | 13.10 | 12.98 | 13.05 | 98,413 | +0.08(+0.62%) |