Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.21 | 12.45 | 12.14 | 12.42 | 45,802 | +0.14(+1.12%) |
May 27, 2022 | 12.14 | 12.29 | 11.97 | 12.28 | 53,575 | +0.22(+1.83%) |
May 26, 2022 | 12.08 | 12.29 | 11.95 | 12.06 | 54,812 | +0.08(+0.69%) |
May 25, 2022 | 12.16 | 12.17 | 11.88 | 11.98 | 52,631 | -0.05(-0.38%) |
May 24, 2022 | 12.10 | 12.10 | 11.83 | 12.02 | 59,967 | +0.07(+0.62%) |
May 23, 2022 | 12.07 | 12.19 | 11.93 | 11.95 | 49,456 | +0.04(+0.31%) |
May 20, 2022 | 11.84 | 11.99 | 11.79 | 11.91 | 43,500 | +0.14(+1.17%) |
May 19, 2022 | 11.83 | 11.98 | 11.69 | 11.78 | 85,610 | -0.16(-1.31%) |
May 18, 2022 | 11.95 | 12.12 | 11.89 | 11.93 | 62,235 | -0.13(-1.07%) |
May 17, 2022 | 11.96 | 12.15 | 11.92 | 12.06 | 36,637 | +0.24(+2.02%) |
May 16, 2022 | 11.89 | 12.69 | 11.78 | 11.82 | 63,096 | -0.18(-1.53%) |
May 13, 2022 | 12.05 | 12.12 | 11.90 | 12.01 | 44,437 | -0.04(-0.31%) |
May 12, 2022 | 12.02 | 12.19 | 11.90 | 12.04 | 53,178 | -0.03(-0.23%) |
May 11, 2022 | 12.15 | 12.22 | 12.05 | 12.07 | 40,286 | -0.06(-0.53%) |
May 10, 2022 | 12.18 | 12.32 | 12.02 | 12.13 | 35,139 | -0.01(-0.07%) |
May 09, 2022 | 12.11 | 12.22 | 12.03 | 12.14 | 42,305 | +0.01(+0.07%) |
May 06, 2022 | 12.28 | 12.28 | 12.04 | 12.13 | 45,063 | -0.05(-0.37%) |
May 05, 2022 | 12.33 | 12.35 | 12.10 | 12.18 | 40,879 | -0.28(-2.27%) |
May 04, 2022 | 12.19 | 12.54 | 12.19 | 12.46 | 42,548 | +0.31(+2.56%) |
May 03, 2022 | 12.22 | 12.38 | 12.10 | 12.15 | 58,802 | -0.08(-0.67%) |
May 02, 2022 | 12.44 | 12.52 | 12.18 | 12.23 | 85,953 | -0.23(-1.83%) |
Apr 29, 2022 | 12.44 | 12.59 | 12.38 | 12.46 | 113,770 | -0.13(-1.02%) |
Apr 28, 2022 | 12.65 | 12.67 | 12.42 | 12.59 | 36,070 | +0.13(+1.03%) |
Apr 27, 2022 | 12.40 | 12.63 | 12.34 | 12.46 | 59,560 | -0.02(-0.15%) |
Apr 26, 2022 | 12.35 | 12.53 | 12.34 | 12.48 | 69,926 | -0.02(-0.15%) |
Apr 25, 2022 | 12.36 | 12.60 | 12.36 | 12.50 | 52,761 | +0.03(+0.22%) |
Apr 22, 2022 | 12.61 | 12.74 | 12.46 | 12.47 | 44,763 | -0.22(-1.73%) |
Apr 21, 2022 | 13.10 | 13.13 | 12.68 | 12.69 | 33,418 | -0.29(-2.25%) |
Apr 20, 2022 | 12.87 | 13.08 | 12.87 | 12.98 | 33,565 | +0.23(+1.79%) |
Apr 19, 2022 | 12.68 | 12.79 | 12.68 | 12.75 | 23,450 | +0.27(+2.19%) |
Apr 18, 2022 | 12.43 | 12.63 | 12.43 | 12.48 | 35,813 | +0.00(+0.00%) |
Apr 14, 2022 | 12.52 | 12.58 | 12.35 | 12.48 | 29,511 | -0.04(-0.29%) |
Apr 13, 2022 | 12.40 | 12.57 | 12.40 | 12.52 | 44,644 | +0.04(+0.29%) |
Apr 12, 2022 | 12.52 | 12.60 | 12.42 | 12.48 | 32,004 | +0.01(+0.07%) |
Apr 11, 2022 | 12.70 | 12.70 | 12.44 | 12.47 | 25,528 | -0.07(-0.58%) |
Apr 08, 2022 | 12.46 | 12.66 | 12.46 | 12.54 | 45,150 | +0.09(+0.73%) |
Apr 07, 2022 | 12.48 | 12.53 | 12.34 | 12.45 | 41,029 | -0.05(-0.44%) |
Apr 06, 2022 | 12.64 | 12.65 | 12.47 | 12.51 | 51,514 | -0.14(-1.08%) |
Apr 05, 2022 | 12.78 | 12.83 | 12.62 | 12.64 | 46,757 | -0.15(-1.14%) |
Apr 04, 2022 | 12.61 | 12.88 | 12.52 | 12.79 | 69,342 | +0.15(+1.16%) |
Apr 01, 2022 | 12.87 | 12.87 | 12.61 | 12.64 | 54,302 | -0.12(-0.93%) |
Mar 31, 2022 | 12.80 | 12.96 | 12.70 | 12.76 | 104,397 | -0.08(-0.64%) |
Mar 30, 2022 | 13.67 | 13.67 | 12.84 | 12.85 | 50,618 | -0.33(-2.50%) |
Mar 29, 2022 | 13.35 | 13.43 | 13.05 | 13.17 | 59,389 | -0.03(-0.21%) |
Mar 28, 2022 | 13.03 | 13.21 | 13.03 | 13.20 | 85,506 | +0.11(+0.84%) |
Mar 25, 2022 | 12.95 | 13.13 | 12.87 | 13.09 | 37,139 | +0.21(+1.63%) |
Mar 24, 2022 | 12.78 | 12.90 | 12.73 | 12.88 | 34,880 | +0.15(+1.15%) |
Mar 23, 2022 | 12.96 | 12.96 | 12.70 | 12.74 | 32,909 | -0.33(-2.52%) |
Mar 22, 2022 | 13.15 | 13.15 | 12.90 | 13.06 | 32,412 | +0.09(+0.70%) |
Mar 21, 2022 | 12.99 | 13.16 | 12.92 | 12.97 | 33,895 | -0.04(-0.28%) |
Mar 18, 2022 | 13.06 | 13.06 | 12.77 | 13.01 | 104,544 | -0.06(-0.49%) |
Mar 17, 2022 | 13.04 | 13.10 | 13.00 | 13.07 | 44,075 | -0.09(-0.69%) |
Mar 16, 2022 | 12.97 | 13.24 | 12.91 | 13.17 | 170,192 | +0.32(+2.49%) |
Mar 15, 2022 | 13.15 | 13.17 | 12.84 | 12.85 | 85,527 | -0.15(-1.12%) |
Mar 14, 2022 | 13.23 | 13.40 | 12.99 | 12.99 | 30,119 | +0.01(+0.07%) |
Mar 11, 2022 | 12.78 | 13.13 | 12.78 | 12.98 | 67,806 | +0.18(+1.43%) |
Mar 10, 2022 | 12.74 | 12.91 | 12.58 | 12.80 | 32,944 | +0.01(+0.07%) |
Mar 09, 2022 | 12.80 | 12.99 | 12.74 | 12.79 | 27,629 | +0.20(+1.59%) |
Mar 08, 2022 | 12.67 | 12.89 | 12.54 | 12.59 | 29,389 | -0.04(-0.29%) |
Mar 07, 2022 | 13.03 | 13.03 | 12.59 | 12.63 | 48,560 | -0.37(-2.81%) |
Mar 04, 2022 | 12.98 | 13.06 | 12.90 | 12.99 | 25,698 | -0.19(-1.45%) |
Mar 03, 2022 | 13.38 | 13.38 | 13.10 | 13.18 | 26,977 | -0.10(-0.76%) |
Mar 02, 2022 | 12.96 | 13.45 | 12.96 | 13.28 | 34,127 | +0.49(+3.85%) |