Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.82 | 11.89 | 11.72 | 11.83 | 693,948 | -0.10(-0.86%) |
May 27, 2022 | 11.83 | 11.99 | 11.83 | 11.93 | 294,969 | +0.19(+1.61%) |
May 26, 2022 | 11.88 | 11.88 | 11.74 | 11.74 | 380,898 | +0.01(+0.07%) |
May 25, 2022 | 11.44 | 11.74 | 11.44 | 11.73 | 469,257 | +0.18(+1.56%) |
May 24, 2022 | 11.39 | 11.55 | 11.17 | 11.55 | 323,045 | +0.15(+1.28%) |
May 23, 2022 | 11.41 | 11.53 | 11.23 | 11.40 | 373,281 | +0.16(+1.45%) |
May 20, 2022 | 11.33 | 11.33 | 10.98 | 11.24 | 699,342 | +0.04(+0.38%) |
May 19, 2022 | 11.28 | 11.35 | 11.05 | 11.20 | 580,664 | -0.10(-0.91%) |
May 18, 2022 | 11.34 | 11.44 | 11.22 | 11.30 | 529,771 | -0.19(-1.64%) |
May 17, 2022 | 11.32 | 11.56 | 11.26 | 11.49 | 342,586 | +0.28(+2.53%) |
May 16, 2022 | 11.15 | 11.34 | 11.10 | 11.21 | 604,775 | -0.04(-0.38%) |
May 13, 2022 | 10.85 | 11.27 | 10.79 | 11.25 | 590,254 | +0.52(+4.88%) |
May 12, 2022 | 10.64 | 10.74 | 10.51 | 10.73 | 630,465 | +0.07(+0.64%) |
May 11, 2022 | 10.74 | 10.92 | 10.54 | 10.66 | 512,584 | -0.03(-0.32%) |
May 10, 2022 | 11.03 | 11.16 | 10.59 | 10.69 | 587,517 | -0.21(-1.97%) |
May 09, 2022 | 11.35 | 11.42 | 10.88 | 10.91 | 593,527 | -0.54(-4.72%) |
May 06, 2022 | 11.52 | 11.55 | 11.28 | 11.45 | 962,470 | -0.15(-1.26%) |
May 05, 2022 | 11.78 | 11.91 | 11.50 | 11.59 | 587,476 | -0.20(-1.67%) |
May 04, 2022 | 11.67 | 11.87 | 11.48 | 11.79 | 1,282,113 | +0.26(+2.23%) |
May 03, 2022 | 11.53 | 11.69 | 11.23 | 11.53 | 2,020,931 | +0.15(+1.28%) |
May 02, 2022 | 11.59 | 11.66 | 11.16 | 11.39 | 1,177,802 | -0.24(-2.07%) |
Apr 29, 2022 | 12.03 | 12.05 | 11.61 | 11.63 | 462,382 | -0.50(-4.10%) |
Apr 28, 2022 | 12.04 | 12.18 | 11.89 | 12.13 | 232,949 | +0.21(+1.73%) |
Apr 27, 2022 | 12.14 | 12.14 | 11.90 | 11.92 | 508,930 | -0.23(-1.91%) |
Apr 26, 2022 | 12.31 | 12.43 | 12.12 | 12.15 | 565,427 | -0.20(-1.60%) |
Apr 25, 2022 | 12.37 | 12.44 | 12.14 | 12.35 | 542,238 | -0.03(-0.28%) |
Apr 22, 2022 | 12.54 | 12.64 | 12.37 | 12.38 | 419,199 | -0.23(-1.84%) |
Apr 21, 2022 | 12.74 | 12.81 | 12.57 | 12.61 | 496,486 | +0.01(+0.07%) |
Apr 20, 2022 | 12.51 | 12.71 | 12.49 | 12.61 | 449,034 | +0.19(+1.52%) |
Apr 19, 2022 | 12.23 | 12.52 | 12.21 | 12.42 | 637,118 | +0.27(+2.26%) |
Apr 18, 2022 | 12.17 | 12.27 | 12.07 | 12.14 | 452,276 | -0.07(-0.56%) |
Apr 14, 2022 | 12.40 | 12.53 | 12.18 | 12.21 | 436,173 | -0.11(-0.91%) |
Apr 13, 2022 | 12.26 | 12.37 | 12.16 | 12.32 | 486,177 | +0.12(+0.99%) |
Apr 12, 2022 | 12.20 | 12.37 | 12.11 | 12.20 | 556,492 | +0.05(+0.42%) |
Apr 11, 2022 | 12.22 | 12.38 | 12.08 | 12.15 | 662,810 | -0.04(-0.35%) |
Apr 08, 2022 | 12.26 | 12.37 | 12.18 | 12.19 | 528,259 | -0.11(-0.91%) |
Apr 07, 2022 | 12.39 | 12.46 | 12.19 | 12.31 | 736,735 | -0.13(-1.04%) |
Apr 06, 2022 | 12.44 | 12.55 | 12.35 | 12.43 | 814,308 | -0.01(-0.07%) |
Apr 05, 2022 | 12.65 | 12.76 | 12.37 | 12.44 | 516,893 | -0.25(-1.96%) |
Apr 04, 2022 | 12.75 | 12.76 | 12.49 | 12.69 | 537,232 | -0.06(-0.47%) |
Apr 01, 2022 | 12.60 | 12.78 | 12.54 | 12.75 | 683,483 | +0.22(+1.78%) |
Mar 31, 2022 | 12.63 | 12.80 | 12.51 | 12.53 | 726,519 | -0.04(-0.34%) |
Mar 30, 2022 | 12.72 | 12.77 | 12.55 | 12.57 | 766,506 | -0.15(-1.21%) |
Mar 29, 2022 | 12.52 | 12.77 | 12.47 | 12.73 | 1,238,643 | +0.34(+2.77%) |
Mar 28, 2022 | 12.42 | 12.45 | 12.31 | 12.38 | 520,716 | -0.03(-0.21%) |
Mar 25, 2022 | 12.30 | 12.46 | 12.26 | 12.41 | 733,011 | +0.16(+1.32%) |
Mar 24, 2022 | 12.18 | 12.29 | 12.09 | 12.25 | 476,306 | +0.03(+0.21%) |
Mar 23, 2022 | 12.44 | 12.44 | 12.15 | 12.22 | 717,112 | -0.26(-2.11%) |
Mar 22, 2022 | 12.55 | 12.63 | 12.40 | 12.48 | 733,759 | -0.20(-1.54%) |
Mar 21, 2022 | 12.61 | 12.78 | 12.58 | 12.68 | 525,698 | +0.08(+0.67%) |
Mar 18, 2022 | 12.82 | 12.82 | 12.60 | 12.60 | 3,210,136 | -0.16(-1.26%) |
Mar 17, 2022 | 12.58 | 12.83 | 12.56 | 12.76 | 431,282 | +0.10(+0.80%) |
Mar 16, 2022 | 12.67 | 12.75 | 12.45 | 12.65 | 736,307 | +0.08(+0.61%) |
Mar 15, 2022 | 12.71 | 12.73 | 12.51 | 12.58 | 452,227 | +0.00(+0.00%) |
Mar 14, 2022 | 12.68 | 12.70 | 12.46 | 12.58 | 419,865 | +0.01(+0.07%) |
Mar 11, 2022 | 12.69 | 12.81 | 12.51 | 12.57 | 487,014 | -0.08(-0.60%) |
Mar 10, 2022 | 12.45 | 12.65 | 12.40 | 12.65 | 706,745 | +0.04(+0.34%) |
Mar 09, 2022 | 12.65 | 12.75 | 12.57 | 12.60 | 612,660 | +0.06(+0.47%) |
Mar 08, 2022 | 12.59 | 12.71 | 12.46 | 12.54 | 585,717 | +0.03(+0.27%) |
Mar 07, 2022 | 12.60 | 12.65 | 12.46 | 12.51 | 586,033 | -0.16(-1.27%) |
Mar 04, 2022 | 12.48 | 12.69 | 12.38 | 12.67 | 428,295 | +0.05(+0.40%) |
Mar 03, 2022 | 12.65 | 12.72 | 12.51 | 12.62 | 388,128 | +0.02(+0.13%) |
Mar 02, 2022 | 12.44 | 12.65 | 12.38 | 12.60 | 471,885 | +0.28(+2.27%) |