Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.15 | 13.45 | 12.75 | 12.95 | 2,904 | +0.00(+0.00%) |
May 27, 2022 | 12.90 | 12.95 | 12.40 | 12.95 | 2,871 | +0.40(+3.19%) |
May 26, 2022 | 12.75 | 12.95 | 11.80 | 12.55 | 4,426 | -0.10(-0.79%) |
May 25, 2022 | 12.80 | 12.80 | 12.30 | 12.65 | 2,189 | -0.10(-0.78%) |
May 24, 2022 | 12.10 | 12.95 | 11.65 | 12.75 | 1,972 | +0.20(+1.59%) |
May 23, 2022 | 12.30 | 12.60 | 12.00 | 12.55 | 13,533 | +0.30(+2.45%) |
May 20, 2022 | 12.95 | 12.95 | 12.00 | 12.25 | 3,301 | -0.47(-3.73%) |
May 19, 2022 | 12.00 | 12.72 | 12.00 | 12.72 | 384 | +0.67(+5.60%) |
May 18, 2022 | 12.07 | 12.55 | 11.75 | 12.05 | 2,108 | -0.25(-2.03%) |
May 17, 2022 | 12.50 | 12.50 | 11.90 | 12.30 | 2,413 | +0.15(+1.23%) |
May 16, 2022 | 12.45 | 12.45 | 11.25 | 12.15 | 4,806 | -0.30(-2.41%) |
May 13, 2022 | 12.35 | 12.45 | 11.60 | 12.45 | 11,310 | +0.70(+5.96%) |
May 12, 2022 | 10.00 | 12.45 | 10.00 | 11.75 | 8,305 | +0.15(+1.29%) |
May 11, 2022 | 11.85 | 13.05 | 11.60 | 11.60 | 1,896 | -1.15(-9.02%) |
May 10, 2022 | 12.40 | 12.75 | 11.60 | 12.75 | 7,454 | +0.65(+5.37%) |
May 09, 2022 | 11.95 | 13.10 | 11.35 | 12.10 | 6,343 | -0.35(-2.81%) |
May 06, 2022 | 11.75 | 12.85 | 11.60 | 12.45 | 1,922 | +0.25(+2.05%) |
May 05, 2022 | 12.85 | 13.35 | 12.15 | 12.20 | 2,014 | -1.10(-8.27%) |
May 04, 2022 | 11.25 | 13.35 | 11.25 | 13.30 | 3,581 | +1.73(+14.90%) |
May 03, 2022 | 12.32 | 12.90 | 10.75 | 11.57 | 25,917 | -0.83(-6.65%) |
May 02, 2022 | 11.05 | 12.50 | 11.05 | 12.40 | 3,553 | +0.85(+7.36%) |
Apr 29, 2022 | 11.60 | 12.20 | 10.86 | 11.55 | 7,220 | -0.20(-1.70%) |
Apr 28, 2022 | 11.50 | 11.75 | 11.30 | 11.75 | 2,271 | +0.50(+4.44%) |
Apr 27, 2022 | 11.40 | 11.65 | 11.20 | 11.25 | 1,338 | +0.15(+1.35%) |
Apr 26, 2022 | 11.40 | 12.00 | 11.10 | 11.10 | 3,991 | -0.20(-1.77%) |
Apr 25, 2022 | 11.05 | 11.75 | 11.05 | 11.30 | 2,225 | +0.15(+1.35%) |
Apr 22, 2022 | 11.05 | 11.65 | 11.05 | 11.15 | 2,272 | -0.05(-0.45%) |
Apr 21, 2022 | 12.10 | 12.10 | 11.20 | 11.20 | 2,662 | -0.60(-5.08%) |
Apr 20, 2022 | 11.35 | 11.85 | 11.35 | 11.80 | 1,776 | +0.40(+3.51%) |
Apr 19, 2022 | 11.15 | 11.55 | 11.15 | 11.40 | 1,927 | +0.05(+0.44%) |
Apr 18, 2022 | 11.10 | 11.60 | 11.06 | 11.35 | 417 | +0.20(+1.80%) |
Apr 14, 2022 | 11.25 | 11.80 | 11.00 | 11.15 | 3,512 | -0.10(-0.89%) |
Apr 13, 2022 | 11.75 | 11.95 | 11.06 | 11.25 | 3,738 | -0.40(-3.43%) |
Apr 12, 2022 | 11.20 | 12.30 | 11.20 | 11.65 | 16,349 | +0.25(+2.19%) |
Apr 11, 2022 | 11.50 | 11.70 | 11.20 | 11.40 | 3,060 | -0.20(-1.72%) |
Apr 08, 2022 | 11.50 | 12.00 | 11.35 | 11.60 | 2,224 | -0.10(-0.86%) |
Apr 07, 2022 | 12.10 | 12.10 | 11.30 | 11.70 | 2,066 | +0.20(+1.74%) |
Apr 06, 2022 | 11.75 | 11.90 | 11.50 | 11.50 | 3,143 | +0.00(+0.00%) |
Apr 05, 2022 | 12.80 | 12.80 | 11.50 | 11.50 | 2,476 | -0.75(-6.12%) |
Apr 04, 2022 | 12.85 | 12.85 | 11.95 | 12.25 | 2,645 | -0.50(-3.92%) |
Apr 01, 2022 | 12.33 | 12.88 | 12.05 | 12.75 | 1,532 | +0.00(+0.00%) |
Mar 31, 2022 | 12.70 | 13.09 | 12.05 | 12.75 | 4,776 | +0.10(+0.79%) |
Mar 30, 2022 | 13.00 | 13.00 | 12.65 | 12.65 | 400 | -0.25(-1.94%) |
Mar 29, 2022 | 12.70 | 13.12 | 12.10 | 12.90 | 1,733 | +0.30(+2.38%) |
Mar 28, 2022 | 13.05 | 13.05 | 12.60 | 12.60 | 2,425 | -0.65(-4.90%) |
Mar 25, 2022 | 13.20 | 13.25 | 12.75 | 13.25 | 2,141 | +0.00(+0.00%) |
Mar 24, 2022 | 12.53 | 13.25 | 12.51 | 13.25 | 2,857 | +0.53(+4.13%) |
Mar 23, 2022 | 12.30 | 12.75 | 12.30 | 12.72 | 4,317 | -0.03(-0.20%) |
Mar 22, 2022 | 12.65 | 12.75 | 12.55 | 12.75 | 4,570 | +0.00(+0.00%) |
Mar 21, 2022 | 12.38 | 12.75 | 12.38 | 12.75 | 1,776 | +0.00(+0.00%) |
Mar 18, 2022 | 12.10 | 12.75 | 12.10 | 12.75 | 2,740 | +0.30(+2.41%) |
Mar 17, 2022 | 12.20 | 12.45 | 11.90 | 12.45 | 1,961 | +0.55(+4.62%) |
Mar 16, 2022 | 12.25 | 12.30 | 11.75 | 11.90 | 1,013 | -0.29(-2.37%) |
Mar 15, 2022 | 12.75 | 12.75 | 12.00 | 12.19 | 1,410 | +0.19(+1.58%) |
Mar 14, 2022 | 12.35 | 12.75 | 11.45 | 12.00 | 3,279 | -0.75(-5.88%) |
Mar 11, 2022 | 12.05 | 12.75 | 12.05 | 12.75 | 573 | +0.35(+2.82%) |
Mar 10, 2022 | 12.20 | 12.40 | 12.10 | 12.40 | 489 | +0.15(+1.22%) |
Mar 09, 2022 | 12.00 | 12.35 | 12.00 | 12.25 | 2,639 | +0.70(+6.06%) |
Mar 08, 2022 | 11.60 | 11.90 | 11.37 | 11.55 | 3,405 | -0.30(-2.53%) |
Mar 07, 2022 | 11.85 | 12.20 | 11.85 | 11.85 | 399 | -0.15(-1.25%) |
Mar 04, 2022 | 11.80 | 12.25 | 11.60 | 12.00 | 3,494 | -0.22(-1.84%) |
Mar 03, 2022 | 12.20 | 12.55 | 12.20 | 12.22 | 1,198 | +0.17(+1.45%) |
Mar 02, 2022 | 11.70 | 12.20 | 11.70 | 12.05 | 2,692 | +0.50(+4.33%) |