Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.05 | 13.22 | 12.85 | 12.97 | 764,246 | +0.06(+0.44%) |
May 27, 2022 | 12.81 | 12.94 | 12.64 | 12.92 | 778,365 | +0.17(+1.33%) |
May 26, 2022 | 12.58 | 12.84 | 12.57 | 12.75 | 927,109 | +0.26(+2.06%) |
May 25, 2022 | 12.33 | 12.63 | 12.33 | 12.49 | 777,188 | +0.23(+1.84%) |
May 24, 2022 | 12.27 | 12.30 | 12.03 | 12.26 | 408,594 | -0.01(-0.07%) |
May 23, 2022 | 12.23 | 12.36 | 12.05 | 12.27 | 754,193 | +0.22(+1.80%) |
May 20, 2022 | 12.18 | 12.30 | 11.81 | 12.05 | 579,308 | +0.06(+0.47%) |
May 19, 2022 | 12.07 | 12.26 | 11.93 | 12.00 | 449,942 | -0.16(-1.32%) |
May 18, 2022 | 12.36 | 12.47 | 11.95 | 12.16 | 465,618 | -0.23(-1.88%) |
May 17, 2022 | 12.34 | 12.54 | 12.20 | 12.39 | 450,113 | +0.20(+1.65%) |
May 16, 2022 | 12.10 | 12.32 | 12.10 | 12.19 | 412,978 | +0.14(+1.20%) |
May 13, 2022 | 11.97 | 12.18 | 11.95 | 12.05 | 496,358 | +0.20(+1.70%) |
May 12, 2022 | 11.67 | 12.06 | 11.42 | 11.85 | 1,115,492 | +0.10(+0.89%) |
May 11, 2022 | 11.84 | 12.08 | 11.68 | 11.74 | 1,569,783 | +0.13(+1.08%) |
May 10, 2022 | 11.66 | 11.93 | 11.25 | 11.62 | 1,295,657 | +0.16(+1.37%) |
May 09, 2022 | 11.91 | 12.02 | 11.37 | 11.46 | 1,608,611 | -0.60(-4.94%) |
May 06, 2022 | 12.26 | 12.34 | 11.94 | 12.05 | 789,024 | -0.15(-1.22%) |
May 05, 2022 | 12.52 | 12.52 | 11.90 | 12.20 | 778,795 | -0.17(-1.39%) |
May 04, 2022 | 12.23 | 12.44 | 12.05 | 12.38 | 872,028 | +0.26(+2.13%) |
May 03, 2022 | 11.91 | 12.27 | 11.77 | 12.12 | 1,438,877 | -0.31(-2.46%) |
May 02, 2022 | 12.43 | 12.67 | 12.05 | 12.42 | 1,165,872 | +0.02(+0.13%) |
Apr 29, 2022 | 12.59 | 12.81 | 12.24 | 12.41 | 783,244 | -0.15(-1.19%) |
Apr 28, 2022 | 12.49 | 12.58 | 12.10 | 12.56 | 790,181 | +0.24(+1.97%) |
Apr 27, 2022 | 12.04 | 12.49 | 12.02 | 12.31 | 1,387,830 | +0.39(+3.29%) |
Apr 26, 2022 | 11.80 | 12.24 | 11.64 | 11.92 | 1,379,153 | +0.44(+3.82%) |
Apr 25, 2022 | 11.33 | 11.53 | 11.03 | 11.48 | 1,351,135 | -0.13(-1.15%) |
Apr 22, 2022 | 11.66 | 11.84 | 11.50 | 11.62 | 723,539 | -0.10(-0.87%) |
Apr 21, 2022 | 12.12 | 12.14 | 11.65 | 11.72 | 829,269 | -0.35(-2.92%) |
Apr 20, 2022 | 11.98 | 12.18 | 11.87 | 12.07 | 656,722 | +0.09(+0.72%) |
Apr 19, 2022 | 12.26 | 12.32 | 11.93 | 11.98 | 861,235 | -0.26(-2.11%) |
Apr 18, 2022 | 12.03 | 12.30 | 11.98 | 12.24 | 1,275,238 | +0.29(+2.42%) |
Apr 14, 2022 | 12.02 | 12.03 | 11.80 | 11.95 | 698,082 | +0.04(+0.33%) |
Apr 13, 2022 | 11.94 | 12.02 | 11.73 | 11.91 | 1,048,212 | +0.13(+1.06%) |
Apr 12, 2022 | 11.75 | 11.89 | 11.70 | 11.79 | 870,701 | +0.04(+0.33%) |
Apr 11, 2022 | 11.73 | 11.76 | 11.36 | 11.75 | 1,073,145 | +0.04(+0.33%) |
Apr 08, 2022 | 11.34 | 11.75 | 11.30 | 11.71 | 1,216,140 | +0.45(+4.04%) |
Apr 07, 2022 | 11.29 | 11.36 | 10.93 | 11.26 | 797,005 | +0.08(+0.70%) |
Apr 06, 2022 | 11.16 | 11.28 | 10.98 | 11.18 | 687,598 | +0.11(+0.99%) |
Apr 05, 2022 | 11.36 | 11.44 | 11.03 | 11.07 | 1,046,281 | -0.17(-1.53%) |
Apr 04, 2022 | 10.73 | 11.24 | 10.70 | 11.24 | 2,847,669 | +0.60(+5.67%) |
Apr 01, 2022 | 10.57 | 10.69 | 10.43 | 10.64 | 456,781 | +0.09(+0.89%) |
Mar 31, 2022 | 10.46 | 10.67 | 10.39 | 10.54 | 593,206 | +0.07(+0.67%) |
Mar 30, 2022 | 10.64 | 10.64 | 10.39 | 10.47 | 423,917 | -0.13(-1.26%) |
Mar 29, 2022 | 10.35 | 10.64 | 10.10 | 10.61 | 1,135,180 | +0.09(+0.82%) |
Mar 28, 2022 | 10.46 | 10.52 | 10.17 | 10.52 | 1,248,420 | -0.02(-0.15%) |
Mar 25, 2022 | 10.32 | 10.57 | 10.24 | 10.53 | 1,695,165 | +0.20(+1.89%) |
Mar 24, 2022 | 10.18 | 10.34 | 10.10 | 10.34 | 1,269,988 | +0.23(+2.32%) |
Mar 23, 2022 | 10.02 | 10.18 | 9.937 | 10.10 | 497,219 | +0.18(+1.82%) |
Mar 22, 2022 | 9.814 | 9.963 | 9.634 | 9.924 | 706,006 | +0.11(+1.12%) |
Mar 21, 2022 | 9.626 | 9.853 | 9.548 | 9.814 | 1,327,033 | +0.36(+3.81%) |
Mar 18, 2022 | 9.470 | 9.517 | 9.321 | 9.454 | 1,188,881 | +0.05(+0.50%) |
Mar 17, 2022 | 9.164 | 9.582 | 9.164 | 9.407 | 1,037,210 | +0.36(+3.98%) |
Mar 16, 2022 | 9.125 | 9.376 | 8.992 | 9.047 | 833,061 | -0.03(-0.35%) |
Mar 15, 2022 | 9.054 | 9.235 | 8.953 | 9.078 | 1,201,936 | -0.17(-1.86%) |
Mar 14, 2022 | 9.744 | 9.752 | 9.203 | 9.250 | 1,517,223 | -0.49(-5.06%) |
Mar 11, 2022 | 10.18 | 10.35 | 9.728 | 9.744 | 897,728 | -0.40(-3.94%) |
Mar 10, 2022 | 9.838 | 10.22 | 9.791 | 10.14 | 1,976,432 | +0.38(+3.85%) |
Mar 09, 2022 | 9.893 | 9.940 | 9.540 | 9.767 | 823,973 | -0.08(-0.80%) |
Mar 08, 2022 | 9.924 | 9.971 | 9.564 | 9.846 | 1,809,167 | +0.05(+0.56%) |
Mar 07, 2022 | 9.971 | 9.979 | 9.650 | 9.791 | 1,463,969 | +0.08(+0.81%) |
Mar 04, 2022 | 9.658 | 9.728 | 9.493 | 9.712 | 770,113 | +0.02(+0.24%) |
Mar 03, 2022 | 9.759 | 9.775 | 9.611 | 9.689 | 506,950 | -0.03(-0.32%) |
Mar 02, 2022 | 9.634 | 9.791 | 9.556 | 9.720 | 980,941 | +0.18(+1.89%) |