Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.00 | 13.27 | 12.44 | 12.93 | 1,419,021 | -0.14(-1.07%) |
May 27, 2022 | 12.42 | 13.27 | 12.42 | 13.07 | 211,031 | +0.67(+5.40%) |
May 26, 2022 | 12.47 | 13.14 | 12.28 | 12.40 | 265,410 | +0.06(+0.49%) |
May 25, 2022 | 11.97 | 12.51 | 11.68 | 12.34 | 334,797 | +0.27(+2.24%) |
May 24, 2022 | 12.07 | 12.29 | 11.97 | 12.07 | 376,199 | -0.20(-1.63%) |
May 23, 2022 | 11.89 | 12.42 | 11.81 | 12.27 | 252,792 | +0.41(+3.46%) |
May 20, 2022 | 11.77 | 12.15 | 11.64 | 11.86 | 213,333 | +0.07(+0.59%) |
May 19, 2022 | 11.46 | 11.85 | 11.43 | 11.79 | 228,191 | +0.09(+0.77%) |
May 18, 2022 | 11.61 | 12.03 | 11.46 | 11.70 | 186,252 | -0.04(-0.34%) |
May 17, 2022 | 11.79 | 11.92 | 11.21 | 11.74 | 340,152 | +0.25(+2.18%) |
May 16, 2022 | 11.56 | 11.67 | 11.26 | 11.49 | 378,354 | -0.06(-0.52%) |
May 13, 2022 | 10.29 | 12.21 | 10.11 | 11.55 | 602,611 | +1.47(+14.58%) |
May 12, 2022 | 10.20 | 10.42 | 9.900 | 10.08 | 199,725 | -0.30(-2.89%) |
May 11, 2022 | 10.10 | 10.79 | 9.690 | 10.38 | 249,463 | +0.34(+3.39%) |
May 10, 2022 | 10.36 | 10.57 | 9.680 | 10.04 | 390,465 | -0.30(-2.90%) |
May 09, 2022 | 11.93 | 11.93 | 10.03 | 10.34 | 357,243 | -1.77(-14.62%) |
May 06, 2022 | 12.15 | 12.19 | 11.63 | 12.11 | 168,986 | +0.03(+0.25%) |
May 05, 2022 | 12.68 | 12.77 | 12.00 | 12.08 | 298,312 | -0.69(-5.40%) |
May 04, 2022 | 12.26 | 12.87 | 11.97 | 12.77 | 458,720 | +0.60(+4.93%) |
May 03, 2022 | 11.88 | 12.42 | 11.66 | 12.17 | 307,826 | +0.28(+2.35%) |
May 02, 2022 | 11.37 | 12.10 | 11.25 | 11.89 | 319,177 | +0.53(+4.67%) |
Apr 29, 2022 | 10.62 | 11.65 | 10.39 | 11.36 | 268,094 | +0.71(+6.67%) |
Apr 28, 2022 | 10.34 | 10.76 | 9.970 | 10.65 | 224,185 | +0.39(+3.80%) |
Apr 27, 2022 | 10.18 | 10.30 | 9.820 | 10.26 | 148,708 | +0.07(+0.69%) |
Apr 26, 2022 | 10.21 | 10.25 | 9.875 | 10.19 | 419,197 | -0.02(-0.20%) |
Apr 25, 2022 | 10.06 | 10.34 | 9.800 | 10.21 | 332,363 | +0.02(+0.20%) |
Apr 22, 2022 | 10.34 | 10.89 | 10.10 | 10.19 | 148,646 | -0.24(-2.30%) |
Apr 21, 2022 | 11.01 | 11.02 | 10.41 | 10.43 | 197,776 | -0.54(-4.92%) |
Apr 20, 2022 | 11.30 | 11.31 | 10.89 | 10.97 | 354,147 | -0.25(-2.23%) |
Apr 19, 2022 | 10.74 | 11.50 | 10.60 | 11.22 | 395,163 | +0.39(+3.60%) |
Apr 18, 2022 | 10.28 | 11.06 | 10.15 | 10.83 | 258,035 | +0.45(+4.34%) |
Apr 14, 2022 | 10.91 | 10.96 | 10.37 | 10.38 | 122,935 | -0.52(-4.77%) |
Apr 13, 2022 | 11.08 | 11.32 | 10.81 | 10.90 | 348,645 | -0.19(-1.71%) |
Apr 12, 2022 | 10.93 | 11.63 | 10.78 | 11.09 | 352,631 | +0.30(+2.78%) |
Apr 11, 2022 | 10.71 | 10.85 | 10.53 | 10.79 | 118,930 | +0.07(+0.65%) |
Apr 08, 2022 | 10.73 | 10.85 | 10.49 | 10.72 | 146,140 | +0.04(+0.37%) |
Apr 07, 2022 | 10.66 | 10.79 | 10.42 | 10.68 | 125,040 | +0.06(+0.56%) |
Apr 06, 2022 | 11.03 | 11.10 | 10.50 | 10.62 | 137,183 | -0.50(-4.50%) |
Apr 05, 2022 | 11.24 | 11.25 | 11.03 | 11.12 | 198,610 | -0.08(-0.71%) |
Apr 04, 2022 | 11.20 | 11.30 | 10.99 | 11.20 | 302,059 | +0.03(+0.27%) |
Apr 01, 2022 | 11.30 | 11.40 | 11.12 | 11.17 | 202,752 | -0.03(-0.27%) |
Mar 31, 2022 | 11.36 | 11.58 | 11.08 | 11.20 | 201,689 | -0.26(-2.27%) |
Mar 30, 2022 | 11.60 | 11.74 | 11.39 | 11.46 | 271,477 | -0.09(-0.78%) |
Mar 29, 2022 | 11.31 | 11.69 | 11.31 | 11.55 | 307,215 | +0.19(+1.67%) |
Mar 28, 2022 | 11.40 | 11.65 | 11.29 | 11.36 | 221,951 | -0.13(-1.13%) |
Mar 25, 2022 | 11.90 | 12.12 | 11.27 | 11.49 | 224,089 | -0.26(-2.21%) |
Mar 24, 2022 | 11.48 | 11.90 | 11.19 | 11.75 | 338,294 | +0.41(+3.62%) |
Mar 23, 2022 | 11.28 | 11.41 | 11.08 | 11.34 | 197,321 | +0.12(+1.07%) |
Mar 22, 2022 | 11.31 | 11.63 | 11.15 | 11.22 | 222,103 | +0.04(+0.36%) |
Mar 21, 2022 | 11.32 | 11.71 | 10.97 | 11.18 | 232,746 | -0.23(-2.02%) |
Mar 18, 2022 | 11.18 | 11.55 | 10.34 | 11.41 | 192,457 | +0.10(+0.88%) |
Mar 17, 2022 | 10.51 | 11.57 | 10.51 | 11.31 | 82,403 | +0.65(+6.10%) |
Mar 16, 2022 | 10.14 | 10.79 | 10.14 | 10.66 | 68,045 | +0.45(+4.41%) |
Mar 15, 2022 | 10.28 | 10.47 | 10.16 | 10.21 | 49,485 | -0.19(-1.83%) |
Mar 14, 2022 | 10.85 | 10.90 | 10.35 | 10.40 | 133,305 | -0.60(-5.45%) |
Mar 11, 2022 | 11.36 | 11.36 | 10.72 | 11.00 | 130,215 | -0.34(-3.00%) |
Mar 10, 2022 | 10.03 | 11.42 | 10.03 | 11.34 | 127,344 | +1.14(+11.18%) |
Mar 09, 2022 | 10.05 | 10.37 | 9.970 | 10.20 | 114,142 | +0.16(+1.59%) |
Mar 08, 2022 | 10.02 | 10.19 | 9.860 | 10.04 | 88,797 | +0.16(+1.62%) |
Mar 07, 2022 | 10.28 | 10.50 | 9.712 | 9.880 | 105,020 | -0.46(-4.45%) |
Mar 04, 2022 | 10.00 | 10.39 | 9.900 | 10.34 | 112,281 | +0.02(+0.19%) |
Mar 03, 2022 | 10.19 | 10.39 | 9.940 | 10.32 | 79,018 | +0.22(+2.18%) |
Mar 02, 2022 | 10.10 | 10.32 | 9.510 | 10.10 | 92,287 | +0.13(+1.30%) |