Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.74 | 11.83 | 11.61 | 11.67 | 80,370 | -0.08(-0.70%) |
May 27, 2022 | 11.67 | 11.76 | 11.64 | 11.76 | 71,498 | +0.16(+1.35%) |
May 26, 2022 | 11.47 | 11.66 | 11.47 | 11.60 | 44,240 | +0.15(+1.29%) |
May 25, 2022 | 11.32 | 11.51 | 11.32 | 11.45 | 83,596 | +0.11(+0.94%) |
May 24, 2022 | 11.33 | 11.41 | 11.26 | 11.35 | 99,610 | +0.01(+0.07%) |
May 23, 2022 | 11.35 | 11.39 | 11.30 | 11.34 | 54,415 | +0.06(+0.51%) |
May 20, 2022 | 11.29 | 11.37 | 11.26 | 11.28 | 63,125 | -0.08(-0.72%) |
May 19, 2022 | 11.31 | 11.40 | 11.30 | 11.36 | 45,803 | +0.01(+0.11%) |
May 18, 2022 | 11.41 | 11.41 | 11.24 | 11.35 | 54,740 | -0.09(-0.79%) |
May 17, 2022 | 11.39 | 11.44 | 11.34 | 11.44 | 64,460 | +0.12(+1.08%) |
May 16, 2022 | 11.33 | 11.34 | 11.27 | 11.32 | 70,061 | -0.03(-0.29%) |
May 13, 2022 | 11.36 | 11.45 | 11.31 | 11.35 | 94,325 | -0.04(-0.36%) |
May 12, 2022 | 11.49 | 11.50 | 11.32 | 11.39 | 90,205 | -0.17(-1.48%) |
May 11, 2022 | 11.63 | 11.70 | 11.54 | 11.56 | 147,219 | -0.16(-1.32%) |
May 10, 2022 | 11.76 | 11.81 | 11.62 | 11.72 | 76,258 | +0.04(+0.35%) |
May 09, 2022 | 11.81 | 11.97 | 11.67 | 11.68 | 63,305 | -0.20(-1.65%) |
May 06, 2022 | 11.98 | 11.99 | 11.86 | 11.87 | 26,241 | -0.11(-0.95%) |
May 05, 2022 | 12.17 | 12.18 | 11.93 | 11.99 | 58,861 | -0.28(-2.26%) |
May 04, 2022 | 12.10 | 12.26 | 12.05 | 12.26 | 64,723 | +0.16(+1.28%) |
May 03, 2022 | 12.03 | 12.17 | 12.03 | 12.11 | 71,796 | +0.03(+0.27%) |
May 02, 2022 | 12.25 | 12.25 | 12.07 | 12.08 | 57,194 | -0.12(-1.00%) |
Apr 29, 2022 | 12.26 | 12.26 | 12.13 | 12.20 | 54,431 | -0.08(-0.66%) |
Apr 28, 2022 | 12.26 | 12.32 | 12.18 | 12.28 | 35,494 | +0.12(+1.01%) |
Apr 27, 2022 | 12.37 | 12.37 | 12.15 | 12.16 | 59,764 | -0.14(-1.13%) |
Apr 26, 2022 | 12.36 | 12.36 | 12.26 | 12.30 | 49,801 | -0.07(-0.53%) |
Apr 25, 2022 | 12.33 | 12.39 | 12.30 | 12.36 | 33,219 | +0.02(+0.20%) |
Apr 22, 2022 | 12.41 | 12.42 | 12.30 | 12.34 | 52,232 | -0.07(-0.59%) |
Apr 21, 2022 | 12.42 | 12.47 | 12.36 | 12.41 | 65,200 | -0.01(-0.07%) |
Apr 20, 2022 | 12.34 | 12.43 | 12.29 | 12.42 | 64,289 | +0.12(+0.97%) |
Apr 19, 2022 | 12.22 | 12.32 | 12.22 | 12.30 | 62,321 | +0.09(+0.73%) |
Apr 18, 2022 | 12.26 | 12.27 | 12.16 | 12.21 | 58,797 | -0.03(-0.26%) |
Apr 14, 2022 | 12.33 | 12.41 | 12.23 | 12.24 | 80,490 | -0.15(-1.18%) |
Apr 13, 2022 | 12.32 | 12.41 | 12.31 | 12.39 | 58,475 | +0.06(+0.53%) |
Apr 12, 2022 | 12.25 | 12.41 | 12.25 | 12.32 | 63,862 | +0.09(+0.73%) |
Apr 11, 2022 | 12.37 | 12.44 | 12.23 | 12.23 | 54,389 | -0.20(-1.63%) |
Apr 08, 2022 | 12.46 | 12.52 | 12.44 | 12.44 | 30,378 | -0.06(-0.45%) |
Apr 07, 2022 | 12.54 | 12.61 | 12.45 | 12.49 | 49,571 | -0.01(-0.06%) |
Apr 06, 2022 | 12.60 | 12.65 | 12.44 | 12.50 | 64,010 | -0.12(-0.96%) |
Apr 05, 2022 | 12.79 | 12.80 | 12.60 | 12.62 | 49,130 | -0.19(-1.46%) |
Apr 04, 2022 | 12.68 | 12.83 | 12.67 | 12.81 | 71,472 | +0.13(+1.02%) |
Apr 01, 2022 | 12.63 | 12.72 | 12.58 | 12.68 | 89,140 | +0.12(+0.97%) |
Mar 31, 2022 | 12.45 | 12.57 | 12.45 | 12.56 | 57,549 | +0.12(+0.98%) |
Mar 30, 2022 | 12.41 | 12.50 | 12.41 | 12.44 | 64,250 | +0.00(+0.00%) |
Mar 29, 2022 | 12.19 | 12.44 | 12.19 | 12.44 | 135,250 | +0.26(+2.13%) |
Mar 28, 2022 | 12.18 | 12.21 | 12.15 | 12.18 | 55,484 | +0.00(+0.00%) |
Mar 25, 2022 | 12.32 | 12.32 | 12.12 | 12.18 | 130,825 | -0.09(-0.73%) |
Mar 24, 2022 | 12.32 | 12.32 | 12.22 | 12.27 | 88,520 | +0.02(+0.13%) |
Mar 23, 2022 | 12.30 | 12.33 | 12.25 | 12.25 | 85,705 | -0.12(-0.98%) |
Mar 22, 2022 | 12.25 | 12.40 | 12.25 | 12.37 | 106,214 | +0.03(+0.23%) |
Mar 21, 2022 | 12.52 | 12.57 | 12.34 | 12.34 | 80,280 | -0.15(-1.22%) |
Mar 18, 2022 | 12.67 | 12.69 | 12.46 | 12.50 | 94,394 | -0.27(-2.08%) |
Mar 17, 2022 | 12.27 | 12.80 | 12.27 | 12.76 | 176,934 | +0.49(+4.00%) |
Mar 16, 2022 | 12.13 | 12.36 | 12.13 | 12.27 | 76,054 | +0.17(+1.40%) |
Mar 15, 2022 | 11.99 | 12.21 | 11.96 | 12.10 | 54,728 | +0.09(+0.74%) |
Mar 14, 2022 | 12.36 | 12.36 | 11.98 | 12.01 | 91,123 | -0.36(-2.93%) |
Mar 11, 2022 | 12.43 | 12.45 | 12.37 | 12.38 | 105,844 | -0.02(-0.13%) |
Mar 10, 2022 | 12.47 | 12.47 | 12.36 | 12.39 | 119,552 | -0.10(-0.84%) |
Mar 09, 2022 | 12.49 | 12.56 | 12.48 | 12.50 | 32,376 | +0.07(+0.58%) |
Mar 08, 2022 | 12.51 | 12.54 | 12.40 | 12.42 | 58,323 | -0.05(-0.39%) |
Mar 07, 2022 | 12.64 | 12.67 | 12.40 | 12.47 | 95,761 | -0.22(-1.71%) |
Mar 04, 2022 | 12.78 | 12.78 | 12.67 | 12.69 | 59,506 | -0.10(-0.76%) |
Mar 03, 2022 | 12.84 | 12.85 | 12.76 | 12.79 | 50,167 | -0.05(-0.38%) |
Mar 02, 2022 | 12.75 | 12.88 | 12.71 | 12.83 | 67,296 | +0.09(+0.69%) |