Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.70 | 10.88 | 10.57 | 10.83 | 360,293 | +0.07(+0.65%) |
May 27, 2022 | 10.66 | 10.90 | 10.65 | 10.76 | 254,132 | +0.12(+1.13%) |
May 26, 2022 | 10.52 | 10.80 | 10.52 | 10.64 | 239,791 | +0.27(+2.60%) |
May 25, 2022 | 9.870 | 10.52 | 9.870 | 10.37 | 158,712 | +0.38(+3.80%) |
May 24, 2022 | 10.22 | 10.34 | 9.850 | 9.990 | 233,106 | -0.34(-3.29%) |
May 23, 2022 | 10.34 | 10.53 | 10.19 | 10.33 | 211,530 | +0.02(+0.19%) |
May 20, 2022 | 10.46 | 10.52 | 10.11 | 10.31 | 179,767 | -0.02(-0.19%) |
May 19, 2022 | 10.27 | 10.56 | 10.18 | 10.33 | 193,625 | -0.18(-1.71%) |
May 18, 2022 | 10.70 | 10.92 | 10.46 | 10.51 | 1,103,315 | -0.36(-3.31%) |
May 17, 2022 | 10.68 | 10.93 | 10.66 | 10.87 | 249,743 | +0.39(+3.72%) |
May 16, 2022 | 10.72 | 11.01 | 10.43 | 10.48 | 166,781 | -0.47(-4.29%) |
May 13, 2022 | 10.74 | 11.15 | 10.73 | 10.95 | 166,485 | +0.41(+3.89%) |
May 12, 2022 | 10.39 | 10.71 | 10.24 | 10.54 | 219,703 | +0.14(+1.35%) |
May 11, 2022 | 10.44 | 10.90 | 10.32 | 10.40 | 291,736 | +0.02(+0.19%) |
May 10, 2022 | 10.43 | 10.62 | 10.01 | 10.38 | 255,026 | +0.13(+1.27%) |
May 09, 2022 | 10.28 | 10.70 | 10.04 | 10.25 | 493,513 | -0.20(-1.91%) |
May 06, 2022 | 10.89 | 10.89 | 10.37 | 10.45 | 396,854 | -0.56(-5.09%) |
May 05, 2022 | 11.73 | 12.04 | 10.95 | 11.01 | 386,953 | -1.34(-10.85%) |
May 04, 2022 | 12.20 | 12.40 | 11.85 | 12.35 | 287,144 | +0.13(+1.06%) |
May 03, 2022 | 12.54 | 12.58 | 12.16 | 12.22 | 303,347 | -0.24(-1.93%) |
May 02, 2022 | 11.83 | 12.47 | 11.77 | 12.46 | 353,433 | +0.63(+5.33%) |
Apr 29, 2022 | 11.91 | 12.26 | 11.77 | 11.83 | 198,600 | -0.19(-1.58%) |
Apr 28, 2022 | 11.79 | 12.12 | 11.56 | 12.02 | 168,626 | +0.37(+3.18%) |
Apr 27, 2022 | 11.69 | 11.91 | 11.56 | 11.65 | 161,840 | -0.12(-1.02%) |
Apr 26, 2022 | 12.06 | 12.15 | 11.71 | 11.77 | 170,021 | -0.42(-3.45%) |
Apr 25, 2022 | 11.88 | 12.25 | 11.78 | 12.19 | 192,289 | +0.18(+1.50%) |
Apr 22, 2022 | 12.32 | 12.51 | 11.95 | 12.01 | 124,163 | -0.41(-3.30%) |
Apr 21, 2022 | 12.72 | 12.80 | 12.40 | 12.42 | 154,657 | -0.14(-1.11%) |
Apr 20, 2022 | 12.65 | 12.71 | 12.46 | 12.56 | 107,928 | +0.03(+0.24%) |
Apr 19, 2022 | 12.51 | 12.74 | 12.51 | 12.53 | 160,698 | +0.10(+0.80%) |
Apr 18, 2022 | 12.50 | 12.57 | 12.36 | 12.43 | 144,864 | -0.12(-0.96%) |
Apr 14, 2022 | 12.49 | 12.66 | 12.37 | 12.55 | 173,935 | +0.06(+0.48%) |
Apr 13, 2022 | 12.06 | 12.58 | 12.05 | 12.49 | 160,955 | +0.50(+4.17%) |
Apr 12, 2022 | 11.98 | 12.24 | 11.97 | 11.99 | 138,917 | +0.12(+1.01%) |
Apr 11, 2022 | 11.80 | 12.17 | 11.80 | 11.87 | 119,964 | +0.07(+0.59%) |
Apr 08, 2022 | 11.86 | 11.99 | 11.64 | 11.80 | 276,794 | -0.12(-1.01%) |
Apr 07, 2022 | 12.07 | 12.23 | 11.84 | 11.92 | 230,920 | -0.27(-2.21%) |
Apr 06, 2022 | 12.40 | 12.40 | 12.01 | 12.19 | 205,343 | -0.34(-2.71%) |
Apr 05, 2022 | 12.80 | 12.85 | 12.49 | 12.53 | 183,275 | -0.29(-2.26%) |
Apr 04, 2022 | 12.58 | 12.96 | 12.43 | 12.82 | 178,172 | +0.29(+2.31%) |
Apr 01, 2022 | 12.09 | 12.53 | 11.98 | 12.53 | 268,686 | +0.35(+2.87%) |
Mar 31, 2022 | 12.41 | 12.49 | 12.14 | 12.18 | 145,470 | -0.19(-1.54%) |
Mar 30, 2022 | 13.06 | 13.06 | 12.27 | 12.37 | 227,396 | -0.69(-5.28%) |
Mar 29, 2022 | 12.78 | 13.15 | 12.78 | 13.06 | 125,589 | +0.47(+3.73%) |
Mar 28, 2022 | 12.73 | 12.74 | 12.38 | 12.59 | 142,997 | -0.27(-2.10%) |
Mar 25, 2022 | 13.02 | 13.19 | 12.80 | 12.86 | 96,677 | -0.21(-1.61%) |
Mar 24, 2022 | 12.93 | 13.21 | 12.84 | 13.07 | 103,060 | +0.12(+0.93%) |
Mar 23, 2022 | 12.92 | 13.08 | 12.91 | 12.95 | 148,590 | -0.07(-0.54%) |
Mar 22, 2022 | 12.98 | 13.24 | 12.95 | 13.02 | 159,837 | +0.11(+0.85%) |
Mar 21, 2022 | 13.20 | 13.27 | 12.78 | 12.91 | 245,386 | -0.44(-3.30%) |
Mar 18, 2022 | 13.02 | 13.37 | 12.88 | 13.35 | 262,586 | +0.36(+2.77%) |
Mar 17, 2022 | 12.99 | 13.02 | 12.46 | 12.99 | 332,889 | -0.16(-1.22%) |
Mar 16, 2022 | 13.21 | 13.33 | 12.90 | 13.15 | 240,863 | +0.11(+0.84%) |
Mar 15, 2022 | 12.60 | 13.20 | 12.60 | 13.04 | 150,571 | +0.33(+2.60%) |
Mar 14, 2022 | 13.16 | 13.22 | 12.61 | 12.71 | 303,927 | -0.36(-2.75%) |
Mar 11, 2022 | 13.49 | 13.65 | 12.98 | 13.07 | 162,201 | -0.42(-3.11%) |
Mar 10, 2022 | 12.94 | 13.84 | 12.77 | 13.49 | 275,662 | +0.29(+2.20%) |
Mar 09, 2022 | 13.00 | 13.53 | 12.85 | 13.20 | 393,053 | +0.24(+1.85%) |
Mar 08, 2022 | 12.92 | 13.10 | 12.60 | 12.96 | 316,803 | +0.04(+0.31%) |
Mar 07, 2022 | 13.68 | 13.68 | 12.90 | 12.92 | 339,295 | -0.70(-5.14%) |
Mar 04, 2022 | 13.25 | 13.63 | 13.19 | 13.62 | 148,731 | +0.17(+1.26%) |
Mar 03, 2022 | 13.91 | 14.04 | 13.38 | 13.45 | 180,184 | -0.44(-3.17%) |
Mar 02, 2022 | 13.37 | 13.98 | 13.37 | 13.89 | 167,198 | +0.65(+4.91%) |