Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.84 | 11.93 | 11.70 | 11.77 | 2,692,472 | -0.08(-0.66%) |
May 27, 2022 | 11.60 | 11.88 | 11.58 | 11.84 | 3,580,598 | +0.28(+2.40%) |
May 26, 2022 | 11.45 | 11.67 | 11.44 | 11.57 | 2,356,041 | +0.23(+2.07%) |
May 25, 2022 | 11.05 | 11.54 | 11.01 | 11.33 | 4,883,641 | +0.30(+2.67%) |
May 24, 2022 | 11.12 | 11.18 | 10.90 | 11.04 | 3,466,153 | -0.13(-1.17%) |
May 23, 2022 | 11.13 | 11.29 | 11.04 | 11.17 | 2,765,436 | +0.15(+1.34%) |
May 20, 2022 | 11.28 | 11.35 | 10.87 | 11.02 | 3,921,870 | -0.22(-1.93%) |
May 19, 2022 | 11.32 | 11.38 | 11.22 | 11.24 | 3,086,505 | -0.11(-0.99%) |
May 18, 2022 | 11.66 | 11.68 | 11.32 | 11.35 | 3,081,365 | -0.35(-2.97%) |
May 17, 2022 | 11.84 | 11.86 | 11.64 | 11.70 | 2,651,331 | +0.08(+0.67%) |
May 16, 2022 | 11.58 | 11.75 | 11.50 | 11.62 | 4,907,322 | +0.09(+0.75%) |
May 13, 2022 | 11.38 | 11.61 | 11.31 | 11.53 | 4,127,894 | +0.26(+2.31%) |
May 12, 2022 | 11.41 | 11.42 | 11.15 | 11.27 | 5,383,397 | -0.22(-1.89%) |
May 11, 2022 | 11.45 | 11.71 | 11.32 | 11.49 | 3,078,652 | +0.05(+0.46%) |
May 10, 2022 | 11.52 | 11.72 | 11.29 | 11.44 | 3,261,794 | +0.03(+0.30%) |
May 09, 2022 | 11.71 | 11.74 | 11.32 | 11.40 | 5,460,933 | -0.47(-3.95%) |
May 06, 2022 | 11.86 | 11.95 | 11.69 | 11.87 | 3,380,338 | +0.01(+0.07%) |
May 05, 2022 | 12.44 | 12.48 | 11.64 | 11.86 | 7,534,741 | -0.83(-6.56%) |
May 04, 2022 | 12.45 | 12.70 | 12.43 | 12.69 | 1,879,976 | +0.23(+1.81%) |
May 03, 2022 | 12.26 | 12.51 | 12.25 | 12.47 | 1,918,030 | +0.25(+2.06%) |
May 02, 2022 | 12.43 | 12.48 | 12.12 | 12.22 | 2,939,544 | -0.20(-1.61%) |
Apr 29, 2022 | 12.77 | 12.81 | 12.41 | 12.42 | 2,482,178 | -0.31(-2.45%) |
Apr 28, 2022 | 12.67 | 12.78 | 12.56 | 12.73 | 2,139,338 | +0.10(+0.82%) |
Apr 27, 2022 | 12.44 | 12.73 | 12.44 | 12.63 | 3,437,335 | +0.21(+1.68%) |
Apr 26, 2022 | 12.80 | 12.82 | 12.42 | 12.42 | 3,896,579 | -0.43(-3.31%) |
Apr 25, 2022 | 12.67 | 12.87 | 12.50 | 12.84 | 4,052,141 | +0.12(+0.96%) |
Apr 22, 2022 | 12.97 | 12.99 | 12.72 | 12.72 | 2,709,362 | -0.27(-2.07%) |
Apr 21, 2022 | 13.16 | 13.19 | 12.99 | 12.99 | 2,579,647 | -0.16(-1.19%) |
Apr 20, 2022 | 13.18 | 13.22 | 13.12 | 13.15 | 4,264,189 | +0.11(+0.87%) |
Apr 19, 2022 | 13.02 | 13.08 | 12.91 | 13.03 | 4,856,867 | -0.15(-1.12%) |
Apr 18, 2022 | 13.22 | 13.30 | 13.15 | 13.18 | 4,465,360 | +0.00(+0.00%) |
Apr 14, 2022 | 13.14 | 13.20 | 13.10 | 13.18 | 2,373,572 | +0.07(+0.53%) |
Apr 13, 2022 | 12.92 | 13.13 | 12.88 | 13.11 | 2,321,827 | +0.22(+1.68%) |
Apr 12, 2022 | 12.93 | 13.02 | 12.89 | 12.89 | 2,679,681 | -0.03(-0.20%) |
Apr 11, 2022 | 12.99 | 13.07 | 12.88 | 12.92 | 3,053,559 | -0.08(-0.60%) |
Apr 08, 2022 | 12.94 | 13.02 | 12.94 | 13.00 | 3,363,300 | +0.07(+0.54%) |
Apr 07, 2022 | 12.88 | 12.95 | 12.82 | 12.93 | 2,413,554 | +0.10(+0.81%) |
Apr 06, 2022 | 12.80 | 12.84 | 12.76 | 12.83 | 2,218,850 | +0.01(+0.07%) |
Apr 05, 2022 | 12.72 | 12.86 | 12.70 | 12.82 | 3,210,978 | +0.10(+0.82%) |
Apr 04, 2022 | 12.92 | 12.92 | 12.69 | 12.71 | 3,070,541 | -0.19(-1.48%) |
Apr 01, 2022 | 12.85 | 12.96 | 12.83 | 12.90 | 3,474,868 | +0.08(+0.61%) |
Mar 31, 2022 | 12.85 | 12.93 | 12.82 | 12.83 | 3,343,415 | -0.03(-0.27%) |
Mar 30, 2022 | 12.85 | 12.93 | 12.74 | 12.86 | 3,871,353 | +0.11(+0.88%) |
Mar 29, 2022 | 12.78 | 12.81 | 12.71 | 12.75 | 2,631,863 | +0.00(+0.00%) |
Mar 28, 2022 | 12.75 | 12.76 | 12.66 | 12.75 | 3,507,901 | +0.00(+0.00%) |
Mar 25, 2022 | 12.68 | 12.78 | 12.67 | 12.75 | 2,724,946 | +0.07(+0.54%) |
Mar 24, 2022 | 12.63 | 12.71 | 12.60 | 12.68 | 1,909,421 | +0.05(+0.40%) |
Mar 23, 2022 | 12.68 | 12.74 | 12.58 | 12.63 | 2,413,904 | -0.05(-0.40%) |
Mar 22, 2022 | 12.66 | 12.72 | 12.58 | 12.68 | 2,548,618 | +0.04(+0.34%) |
Mar 21, 2022 | 12.39 | 12.68 | 12.38 | 12.64 | 3,426,315 | +0.32(+2.62%) |
Mar 18, 2022 | 12.28 | 12.42 | 12.22 | 12.31 | 6,373,035 | -0.03(-0.21%) |
Mar 17, 2022 | 12.15 | 12.39 | 12.10 | 12.34 | 3,677,726 | +0.16(+1.33%) |
Mar 16, 2022 | 12.28 | 12.30 | 12.01 | 12.18 | 2,805,599 | +0.01(+0.07%) |
Mar 15, 2022 | 12.17 | 12.20 | 12.10 | 12.17 | 2,694,990 | +0.03(+0.21%) |
Mar 14, 2022 | 12.27 | 12.34 | 12.09 | 12.14 | 3,440,425 | -0.09(-0.76%) |
Mar 11, 2022 | 12.36 | 12.38 | 12.17 | 12.24 | 2,266,364 | -0.09(-0.76%) |
Mar 10, 2022 | 12.36 | 12.40 | 12.30 | 12.33 | 1,672,008 | -0.04(-0.34%) |
Mar 09, 2022 | 12.33 | 12.48 | 12.31 | 12.37 | 2,021,846 | +0.17(+1.39%) |
Mar 08, 2022 | 12.18 | 12.31 | 12.10 | 12.20 | 2,580,507 | +0.03(+0.28%) |
Mar 07, 2022 | 12.61 | 12.64 | 12.16 | 12.17 | 3,208,777 | -0.44(-3.50%) |
Mar 04, 2022 | 12.75 | 12.75 | 12.56 | 12.61 | 2,466,292 | -0.13(-1.00%) |
Mar 03, 2022 | 12.76 | 12.81 | 12.70 | 12.74 | 2,849,362 | +0.01(+0.07%) |
Mar 02, 2022 | 12.73 | 12.85 | 12.71 | 12.73 | 3,823,691 | +0.00(+0.00%) |