Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.02 | 13.10 | 12.83 | 12.83 | 29,899 | +0.52(+4.22%) |
May 27, 2022 | 12.11 | 12.38 | 12.11 | 12.31 | 5,873 | +0.23(+1.90%) |
May 26, 2022 | 12.09 | 12.17 | 11.86 | 12.08 | 23,970 | +0.09(+0.75%) |
May 25, 2022 | 11.82 | 11.99 | 11.82 | 11.99 | 23,113 | +0.14(+1.22%) |
May 24, 2022 | 11.65 | 11.91 | 11.65 | 11.85 | 45,789 | +0.04(+0.30%) |
May 23, 2022 | 11.74 | 11.82 | 11.72 | 11.81 | 13,251 | -0.10(-0.84%) |
May 20, 2022 | 11.89 | 12.03 | 11.83 | 11.91 | 5,286 | +0.03(+0.21%) |
May 19, 2022 | 11.72 | 12.05 | 11.72 | 11.88 | 4,395 | -0.14(-1.21%) |
May 18, 2022 | 11.84 | 12.03 | 11.67 | 12.03 | 10,161 | +0.19(+1.60%) |
May 17, 2022 | 12.00 | 12.06 | 11.84 | 11.84 | 10,755 | +0.13(+1.11%) |
May 16, 2022 | 11.31 | 11.71 | 11.31 | 11.71 | 16,300 | +0.11(+0.95%) |
May 13, 2022 | 11.46 | 11.70 | 11.46 | 11.60 | 21,015 | -0.06(-0.51%) |
May 12, 2022 | 11.52 | 11.66 | 11.00 | 11.66 | 6,368 | +0.16(+1.39%) |
May 11, 2022 | 11.54 | 11.76 | 11.50 | 11.50 | 8,922 | +0.21(+1.86%) |
May 10, 2022 | 11.73 | 11.73 | 10.95 | 11.29 | 4,599 | -0.63(-5.29%) |
May 09, 2022 | 12.01 | 12.06 | 11.65 | 11.92 | 14,686 | -0.27(-2.21%) |
May 06, 2022 | 12.10 | 12.45 | 12.10 | 12.19 | 14,506 | +0.45(+3.79%) |
May 05, 2022 | 12.04 | 12.04 | 11.62 | 11.74 | 12,061 | -0.12(-0.97%) |
May 04, 2022 | 11.55 | 12.09 | 11.55 | 11.86 | 8,529 | +0.50(+4.40%) |
May 03, 2022 | 11.40 | 11.88 | 11.35 | 11.36 | 3,288 | -0.49(-4.14%) |
May 02, 2022 | 11.79 | 11.85 | 11.28 | 11.85 | 10,005 | -0.09(-0.75%) |
Apr 29, 2022 | 11.95 | 12.25 | 11.88 | 11.94 | 29,729 | +0.29(+2.49%) |
Apr 28, 2022 | 11.31 | 12.00 | 11.16 | 11.65 | 9,139 | +0.29(+2.55%) |
Apr 27, 2022 | 11.49 | 11.49 | 11.16 | 11.36 | 23,041 | -0.07(-0.61%) |
Apr 26, 2022 | 11.65 | 11.65 | 11.43 | 11.43 | 964 | -0.17(-1.47%) |
Apr 25, 2022 | 11.43 | 11.81 | 11.29 | 11.60 | 3,225 | -0.30(-2.52%) |
Apr 22, 2022 | 12.43 | 12.43 | 11.90 | 11.90 | 1,839 | -0.85(-6.67%) |
Apr 21, 2022 | 13.20 | 13.20 | 12.56 | 12.75 | 5,184 | -0.10(-0.78%) |
Apr 20, 2022 | 13.20 | 13.20 | 12.85 | 12.85 | 2,294 | +0.20(+1.58%) |
Apr 19, 2022 | 12.69 | 12.78 | 12.56 | 12.65 | 21,669 | -0.36(-2.77%) |
Apr 18, 2022 | 12.54 | 13.01 | 12.54 | 13.01 | 2,258 | +0.92(+7.61%) |
Apr 14, 2022 | 12.30 | 12.30 | 12.09 | 12.09 | 1,179 | -0.07(-0.58%) |
Apr 13, 2022 | 11.94 | 12.16 | 11.83 | 12.16 | 3,074 | +0.23(+1.93%) |
Apr 12, 2022 | 11.95 | 11.99 | 11.36 | 11.93 | 2,995 | +0.48(+4.19%) |
Apr 11, 2022 | 11.27 | 11.67 | 11.27 | 11.45 | 19,340 | -0.45(-3.78%) |
Apr 08, 2022 | 11.38 | 11.90 | 11.26 | 11.90 | 19,979 | +0.35(+3.03%) |
Apr 07, 2022 | 11.29 | 11.85 | 11.24 | 11.55 | 5,184 | -0.07(-0.60%) |
Apr 06, 2022 | 11.69 | 11.71 | 11.60 | 11.62 | 15,938 | -0.42(-3.45%) |
Apr 05, 2022 | 11.75 | 12.36 | 11.75 | 12.04 | 3,603 | +0.11(+0.88%) |
Apr 04, 2022 | 12.23 | 12.30 | 11.93 | 11.93 | 11,436 | +0.28(+2.38%) |
Apr 01, 2022 | 11.79 | 11.80 | 11.64 | 11.65 | 2,376 | +0.01(+0.11%) |
Mar 31, 2022 | 11.87 | 11.87 | 11.63 | 11.64 | 30,121 | -0.55(-4.51%) |
Mar 30, 2022 | 12.00 | 12.36 | 12.00 | 12.19 | 1,922 | -0.01(-0.08%) |
Mar 29, 2022 | 12.02 | 12.20 | 12.00 | 12.20 | 10,782 | +0.30(+2.52%) |
Mar 28, 2022 | 11.90 | 12.00 | 11.67 | 11.90 | 23,036 | -0.07(-0.58%) |
Mar 25, 2022 | 12.00 | 12.36 | 11.83 | 11.97 | 5,654 | +0.05(+0.42%) |
Mar 24, 2022 | 12.58 | 12.58 | 11.92 | 11.92 | 3,892 | -0.08(-0.67%) |
Mar 23, 2022 | 12.48 | 12.48 | 12.00 | 12.00 | 3,340 | +0.27(+2.28%) |
Mar 22, 2022 | 11.75 | 11.81 | 11.68 | 11.73 | 42,535 | +0.33(+2.92%) |
Mar 21, 2022 | 11.06 | 11.58 | 11.06 | 11.40 | 18,795 | +0.46(+4.25%) |
Mar 18, 2022 | 10.88 | 11.19 | 10.78 | 10.94 | 3,829 | -0.62(-5.32%) |
Mar 17, 2022 | 11.17 | 11.55 | 11.15 | 11.55 | 19,679 | +0.89(+8.35%) |
Mar 16, 2022 | 10.85 | 11.16 | 10.55 | 10.66 | 13,603 | -0.16(-1.48%) |
Mar 15, 2022 | 10.66 | 10.92 | 10.62 | 10.82 | 8,099 | -0.60(-5.25%) |
Mar 14, 2022 | 11.88 | 11.88 | 11.41 | 11.42 | 16,483 | -0.55(-4.59%) |
Mar 11, 2022 | 11.77 | 11.98 | 11.67 | 11.97 | 5,709 | +0.63(+5.60%) |
Mar 10, 2022 | 11.70 | 11.70 | 11.19 | 11.34 | 414,514 | +0.68(+6.38%) |
Mar 09, 2022 | 11.38 | 11.38 | 10.62 | 10.65 | 67,404 | -0.83(-7.19%) |
Mar 08, 2022 | 11.97 | 11.98 | 11.46 | 11.48 | 29,261 | -0.42(-3.53%) |
Mar 07, 2022 | 12.08 | 12.29 | 11.90 | 11.90 | 11,286 | -0.06(-0.50%) |
Mar 04, 2022 | 11.78 | 11.96 | 11.21 | 11.96 | 9,737 | +0.57(+5.00%) |
Mar 03, 2022 | 11.37 | 11.39 | 11.19 | 11.39 | 18,704 | -0.11(-0.96%) |
Mar 02, 2022 | 11.47 | 11.75 | 11.36 | 11.50 | 20,453 | +0.95(+9.03%) |