Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.81 | 12.81 | 12.72 | 12.72 | 7,772 | -0.06(-0.47%) |
May 27, 2022 | 12.75 | 12.79 | 12.74 | 12.79 | 24,990 | +0.07(+0.59%) |
May 26, 2022 | 12.68 | 12.72 | 12.66 | 12.71 | 15,094 | +0.08(+0.61%) |
May 25, 2022 | 12.60 | 12.63 | 12.60 | 12.63 | 4,176 | +0.11(+0.86%) |
May 24, 2022 | 12.49 | 12.53 | 12.49 | 12.53 | 13,783 | +0.02(+0.12%) |
May 23, 2022 | 12.47 | 12.54 | 12.47 | 12.51 | 7,801 | +0.02(+0.14%) |
May 20, 2022 | 12.47 | 12.50 | 12.44 | 12.49 | 7,854 | +0.03(+0.25%) |
May 19, 2022 | 12.46 | 12.46 | 12.45 | 12.46 | 518 | +0.03(+0.26%) |
May 18, 2022 | 12.41 | 12.51 | 12.41 | 12.43 | 3,593 | -0.08(-0.60%) |
May 17, 2022 | 12.53 | 12.53 | 12.50 | 12.51 | 9,707 | +0.03(+0.23%) |
May 16, 2022 | 12.42 | 12.53 | 12.42 | 12.48 | 5,315 | -0.00(-0.02%) |
May 13, 2022 | 12.49 | 12.50 | 12.40 | 12.48 | 3,809 | +0.04(+0.33%) |
May 12, 2022 | 12.42 | 12.44 | 12.38 | 12.44 | 1,601 | +0.06(+0.47%) |
May 11, 2022 | 12.43 | 12.46 | 12.38 | 12.38 | 11,211 | -0.06(-0.48%) |
May 10, 2022 | 12.50 | 12.50 | 12.43 | 12.44 | 2,231 | +0.05(+0.40%) |
May 09, 2022 | 12.39 | 12.45 | 12.30 | 12.39 | 27,625 | -0.12(-0.96%) |
May 06, 2022 | 12.53 | 12.53 | 12.49 | 12.51 | 4,132 | -0.06(-0.47%) |
May 05, 2022 | 12.61 | 12.67 | 12.54 | 12.57 | 9,979 | -0.18(-1.40%) |
May 04, 2022 | 12.62 | 12.75 | 12.62 | 12.75 | 6,634 | +0.10(+0.79%) |
May 03, 2022 | 12.62 | 12.65 | 12.62 | 12.65 | 805 | +0.10(+0.79%) |
May 02, 2022 | 12.61 | 12.61 | 12.55 | 12.55 | 5,761 | -0.07(-0.56%) |
Apr 29, 2022 | 12.72 | 12.72 | 12.62 | 12.62 | 3,178 | -0.13(-1.01%) |
Apr 28, 2022 | 12.72 | 12.77 | 12.70 | 12.75 | 5,745 | +0.04(+0.31%) |
Apr 27, 2022 | 12.73 | 12.73 | 12.71 | 12.71 | 381 | +0.01(+0.08%) |
Apr 26, 2022 | 12.73 | 12.76 | 12.70 | 12.70 | 4,088 | -0.04(-0.31%) |
Apr 25, 2022 | 12.64 | 12.77 | 12.64 | 12.74 | 7,984 | +0.04(+0.31%) |
Apr 22, 2022 | 12.79 | 12.80 | 12.70 | 12.70 | 4,266 | -0.08(-0.63%) |
Apr 21, 2022 | 12.87 | 12.90 | 12.78 | 12.78 | 26,570 | -0.13(-1.01%) |
Apr 20, 2022 | 12.89 | 12.92 | 12.88 | 12.91 | 8,886 | +0.06(+0.45%) |
Apr 19, 2022 | 12.86 | 12.88 | 12.82 | 12.85 | 215,841 | +0.01(+0.10%) |
Apr 18, 2022 | 12.85 | 12.86 | 12.81 | 12.84 | 6,932 | -0.04(-0.31%) |
Apr 14, 2022 | 13.00 | 13.00 | 12.88 | 12.88 | 1,922 | -0.09(-0.69%) |
Apr 13, 2022 | 12.95 | 12.97 | 12.95 | 12.97 | 62,987 | +0.06(+0.46%) |
Apr 12, 2022 | 12.97 | 12.97 | 12.90 | 12.91 | 1,533 | +0.01(+0.08%) |
Apr 11, 2022 | 13.03 | 13.03 | 12.90 | 12.90 | 11,657 | -0.10(-0.74%) |
Apr 08, 2022 | 13.07 | 13.07 | 12.95 | 13.00 | 6,301 | -0.02(-0.15%) |
Apr 07, 2022 | 12.95 | 13.02 | 12.95 | 13.02 | 5,654 | -0.01(-0.09%) |
Apr 06, 2022 | 13.04 | 13.04 | 13.03 | 13.03 | 210 | -0.05(-0.40%) |
Apr 05, 2022 | 13.15 | 13.15 | 13.06 | 13.08 | 3,522 | -0.11(-0.83%) |
Apr 04, 2022 | 13.15 | 13.20 | 13.15 | 13.19 | 8,768 | +0.02(+0.16%) |
Apr 01, 2022 | 13.13 | 13.17 | 13.13 | 13.17 | 1,051 | -0.02(-0.14%) |
Mar 31, 2022 | 13.21 | 13.21 | 13.18 | 13.19 | 1,876 | -0.00(-0.01%) |
Mar 30, 2022 | 13.22 | 13.22 | 13.15 | 13.19 | 3,154 | -0.01(-0.08%) |
Mar 29, 2022 | 13.09 | 13.20 | 13.09 | 13.20 | 2,334 | +0.09(+0.69%) |
Mar 28, 2022 | 13.08 | 13.11 | 13.07 | 13.11 | 54,753 | +0.04(+0.31%) |
Mar 25, 2022 | 13.04 | 13.11 | 13.04 | 13.07 | 1,752 | -0.05(-0.38%) |
Mar 24, 2022 | 13.12 | 13.12 | 13.08 | 13.12 | 4,622 | +0.00(+0.00%) |
Mar 23, 2022 | 13.09 | 13.13 | 13.09 | 13.12 | 205,492 | -0.02(-0.15%) |
Mar 22, 2022 | 13.13 | 13.14 | 13.11 | 13.14 | 1,684 | +0.00(+0.00%) |
Mar 21, 2022 | 13.15 | 13.19 | 13.11 | 13.14 | 29,152 | -0.13(-0.98%) |
Mar 18, 2022 | 13.29 | 13.30 | 13.19 | 13.27 | 22,547 | +0.06(+0.43%) |
Mar 17, 2022 | 13.18 | 13.24 | 13.18 | 13.21 | 1,956 | +0.06(+0.49%) |
Mar 16, 2022 | 13.12 | 13.15 | 13.06 | 13.15 | 5,171 | +0.11(+0.84%) |
Mar 15, 2022 | 12.93 | 13.04 | 12.93 | 13.04 | 1,056 | +0.06(+0.44%) |
Mar 14, 2022 | 13.02 | 13.02 | 12.98 | 12.98 | 776 | -0.11(-0.82%) |
Mar 11, 2022 | 13.14 | 13.14 | 13.09 | 13.09 | 21,789 | -0.02(-0.14%) |
Mar 10, 2022 | 13.11 | 13.11 | 13.08 | 13.11 | 679 | -0.08(-0.58%) |
Mar 09, 2022 | 13.21 | 13.21 | 13.16 | 13.19 | 1,409 | +0.02(+0.16%) |
Mar 08, 2022 | 13.18 | 13.18 | 13.16 | 13.16 | 2,424 | -0.04(-0.32%) |
Mar 07, 2022 | 13.27 | 13.27 | 13.17 | 13.21 | 18,306 | -0.12(-0.93%) |
Mar 04, 2022 | 13.36 | 13.36 | 13.31 | 13.33 | 5,206 | -0.03(-0.23%) |
Mar 03, 2022 | 13.37 | 13.37 | 13.36 | 13.36 | 1,668 | -0.02(-0.15%) |
Mar 02, 2022 | 13.40 | 13.41 | 13.38 | 13.38 | 8,280 | -0.00(-0.00%) |