Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.71 | 11.82 | 11.64 | 11.70 | 552,267 | -0.16(-1.33%) |
May 27, 2022 | 11.95 | 12.06 | 11.85 | 11.85 | 422,345 | -0.01(-0.07%) |
May 26, 2022 | 11.76 | 12.00 | 11.76 | 11.86 | 323,350 | +0.12(+1.05%) |
May 25, 2022 | 11.54 | 11.77 | 11.49 | 11.74 | 369,013 | +0.08(+0.68%) |
May 24, 2022 | 11.45 | 11.68 | 11.33 | 11.66 | 538,659 | +0.15(+1.30%) |
May 23, 2022 | 11.57 | 11.67 | 11.47 | 11.51 | 587,469 | -0.04(-0.38%) |
May 20, 2022 | 11.58 | 11.62 | 11.42 | 11.56 | 476,860 | +0.06(+0.54%) |
May 19, 2022 | 11.38 | 11.63 | 11.38 | 11.49 | 563,798 | -0.01(-0.08%) |
May 18, 2022 | 11.80 | 11.85 | 11.49 | 11.50 | 474,402 | -0.31(-2.60%) |
May 17, 2022 | 11.41 | 11.82 | 11.41 | 11.81 | 662,878 | +0.42(+3.70%) |
May 16, 2022 | 11.22 | 11.49 | 11.18 | 11.39 | 652,883 | +0.14(+1.25%) |
May 13, 2022 | 11.25 | 11.33 | 11.11 | 11.25 | 449,875 | -0.03(-0.23%) |
May 12, 2022 | 10.71 | 11.31 | 10.62 | 11.28 | 833,034 | +0.48(+4.47%) |
May 11, 2022 | 10.70 | 10.86 | 10.60 | 10.79 | 1,310,705 | +0.14(+1.32%) |
May 10, 2022 | 11.32 | 11.39 | 10.56 | 10.65 | 865,756 | -0.58(-5.16%) |
May 09, 2022 | 11.36 | 11.47 | 11.13 | 11.23 | 654,390 | -0.28(-2.44%) |
May 06, 2022 | 11.54 | 11.63 | 11.39 | 11.51 | 819,035 | -0.09(-0.76%) |
May 05, 2022 | 11.71 | 11.91 | 11.53 | 11.60 | 773,329 | -0.32(-2.65%) |
May 04, 2022 | 11.98 | 12.01 | 11.53 | 11.92 | 1,304,550 | +0.03(+0.22%) |
May 03, 2022 | 11.64 | 11.98 | 11.64 | 11.89 | 571,070 | +0.20(+1.73%) |
May 02, 2022 | 11.83 | 11.90 | 11.56 | 11.69 | 944,721 | -0.09(-0.74%) |
Apr 29, 2022 | 11.89 | 12.01 | 11.76 | 11.78 | 660,965 | -0.18(-1.54%) |
Apr 28, 2022 | 11.86 | 12.18 | 11.80 | 11.96 | 629,462 | +0.16(+1.34%) |
Apr 27, 2022 | 11.82 | 11.92 | 11.67 | 11.80 | 878,748 | -0.03(-0.22%) |
Apr 26, 2022 | 11.93 | 12.02 | 11.77 | 11.83 | 718,576 | -0.13(-1.10%) |
Apr 25, 2022 | 11.61 | 11.99 | 11.53 | 11.96 | 789,557 | +0.24(+2.02%) |
Apr 22, 2022 | 11.79 | 11.85 | 11.62 | 11.72 | 453,240 | -0.12(-1.04%) |
Apr 21, 2022 | 12.31 | 12.39 | 11.76 | 11.85 | 729,403 | -0.43(-3.50%) |
Apr 20, 2022 | 12.28 | 12.42 | 12.26 | 12.28 | 684,608 | -0.03(-0.21%) |
Apr 19, 2022 | 11.99 | 12.40 | 11.99 | 12.30 | 719,679 | +0.26(+2.19%) |
Apr 18, 2022 | 11.93 | 12.20 | 11.88 | 12.04 | 749,772 | +0.10(+0.81%) |
Apr 14, 2022 | 11.90 | 12.06 | 11.88 | 11.94 | 525,479 | -0.02(-0.15%) |
Apr 13, 2022 | 11.80 | 12.05 | 11.79 | 11.96 | 545,025 | +0.20(+1.72%) |
Apr 12, 2022 | 11.84 | 11.98 | 11.66 | 11.76 | 738,137 | -0.04(-0.37%) |
Apr 11, 2022 | 11.96 | 12.01 | 11.74 | 11.80 | 502,079 | -0.17(-1.39%) |
Apr 08, 2022 | 11.78 | 12.02 | 11.70 | 11.97 | 711,185 | +0.14(+1.19%) |
Apr 07, 2022 | 12.03 | 12.09 | 11.77 | 11.83 | 1,386,285 | -0.30(-2.46%) |
Apr 06, 2022 | 12.19 | 12.22 | 12.00 | 12.13 | 813,264 | -0.14(-1.14%) |
Apr 05, 2022 | 12.24 | 12.60 | 12.22 | 12.27 | 1,086,561 | -0.05(-0.43%) |
Apr 04, 2022 | 12.50 | 12.61 | 12.21 | 12.32 | 949,095 | -0.24(-1.89%) |
Apr 01, 2022 | 12.27 | 12.73 | 12.13 | 12.56 | 851,047 | +0.27(+2.21%) |
Mar 31, 2022 | 12.43 | 12.46 | 12.27 | 12.28 | 1,075,715 | -0.34(-2.71%) |
Mar 30, 2022 | 12.81 | 12.99 | 12.60 | 12.63 | 1,029,426 | -0.19(-1.51%) |
Mar 29, 2022 | 12.66 | 12.92 | 12.29 | 12.82 | 1,311,901 | +0.16(+1.24%) |
Mar 28, 2022 | 12.97 | 12.97 | 12.20 | 12.66 | 3,661,984 | -0.52(-3.97%) |
Mar 25, 2022 | 13.18 | 13.37 | 12.82 | 13.19 | 5,384,547 | -2.48(-15.85%) |
Mar 24, 2022 | 15.40 | 15.87 | 15.37 | 15.67 | 1,400,412 | +0.32(+2.10%) |
Mar 23, 2022 | 15.51 | 15.56 | 15.25 | 15.35 | 696,013 | -0.14(-0.90%) |
Mar 22, 2022 | 15.39 | 15.56 | 15.25 | 15.49 | 644,308 | +0.20(+1.31%) |
Mar 21, 2022 | 15.10 | 15.40 | 15.00 | 15.29 | 760,493 | +0.30(+1.98%) |
Mar 18, 2022 | 15.44 | 15.60 | 14.88 | 14.99 | 2,094,260 | -0.46(-2.99%) |
Mar 17, 2022 | 15.06 | 15.66 | 15.06 | 15.45 | 846,933 | +0.30(+1.96%) |
Mar 16, 2022 | 15.09 | 15.35 | 14.98 | 15.15 | 516,929 | +0.13(+0.87%) |
Mar 15, 2022 | 15.02 | 15.21 | 14.95 | 15.02 | 409,712 | +0.16(+1.06%) |
Mar 14, 2022 | 15.23 | 15.34 | 14.83 | 14.87 | 676,451 | +0.24(+1.61%) |
Mar 11, 2022 | 14.78 | 14.95 | 14.50 | 14.63 | 226,108 | -0.09(-0.59%) |
Mar 10, 2022 | 14.30 | 14.75 | 14.30 | 14.72 | 260,135 | +0.26(+1.81%) |
Mar 09, 2022 | 14.24 | 14.59 | 14.21 | 14.46 | 387,629 | +0.44(+3.17%) |
Mar 08, 2022 | 13.89 | 14.27 | 13.81 | 14.01 | 455,381 | +0.17(+1.20%) |
Mar 07, 2022 | 14.29 | 14.29 | 13.81 | 13.85 | 492,962 | -0.45(-3.17%) |
Mar 04, 2022 | 14.45 | 14.49 | 14.19 | 14.30 | 316,109 | -0.27(-1.85%) |
Mar 03, 2022 | 14.63 | 14.64 | 14.34 | 14.57 | 375,145 | +0.04(+0.30%) |
Mar 02, 2022 | 14.51 | 14.71 | 14.39 | 14.53 | 358,678 | -0.03(-0.24%) |