Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.50 | 12.54 | 12.43 | 12.53 | 1,054,658 | +0.01(+0.06%) |
May 27, 2022 | 12.47 | 12.57 | 12.42 | 12.52 | 803,315 | +0.09(+0.69%) |
May 26, 2022 | 12.31 | 12.54 | 12.31 | 12.43 | 886,687 | +0.14(+1.13%) |
May 25, 2022 | 12.28 | 12.37 | 12.20 | 12.30 | 930,523 | -0.01(-0.06%) |
May 24, 2022 | 12.19 | 12.33 | 12.01 | 12.30 | 825,029 | +0.12(+0.95%) |
May 23, 2022 | 12.12 | 12.30 | 12.09 | 12.19 | 1,476,541 | +0.13(+1.09%) |
May 20, 2022 | 12.13 | 12.13 | 11.80 | 12.06 | 1,287,420 | +0.05(+0.45%) |
May 19, 2022 | 11.91 | 12.09 | 11.87 | 12.00 | 1,408,393 | -0.05(-0.39%) |
May 18, 2022 | 12.26 | 12.26 | 12.00 | 12.05 | 1,524,946 | -0.24(-1.95%) |
May 17, 2022 | 12.13 | 12.33 | 11.98 | 12.29 | 1,883,553 | +0.45(+3.79%) |
May 16, 2022 | 11.85 | 12.03 | 11.76 | 11.84 | 2,190,537 | -0.05(-0.46%) |
May 13, 2022 | 11.68 | 11.91 | 11.61 | 11.89 | 1,400,427 | +0.22(+1.92%) |
May 12, 2022 | 11.94 | 11.94 | 11.41 | 11.67 | 2,314,795 | -0.32(-2.65%) |
May 11, 2022 | 12.06 | 12.18 | 11.90 | 11.99 | 1,897,391 | -0.04(-0.32%) |
May 10, 2022 | 12.07 | 12.27 | 11.82 | 12.02 | 2,280,615 | +0.05(+0.39%) |
May 09, 2022 | 12.03 | 12.10 | 11.78 | 11.98 | 2,610,066 | -0.15(-1.28%) |
May 06, 2022 | 12.11 | 12.43 | 12.03 | 12.13 | 1,955,578 | -0.05(-0.44%) |
May 05, 2022 | 12.42 | 12.50 | 12.13 | 12.19 | 1,763,018 | -0.33(-2.60%) |
May 04, 2022 | 12.33 | 12.52 | 12.19 | 12.51 | 1,355,324 | +0.18(+1.44%) |
May 03, 2022 | 11.92 | 12.37 | 11.92 | 12.33 | 1,967,790 | +0.53(+4.53%) |
May 02, 2022 | 11.89 | 12.04 | 11.62 | 11.80 | 1,516,805 | -0.08(-0.65%) |
Apr 29, 2022 | 12.04 | 12.16 | 11.87 | 11.88 | 1,674,978 | -0.22(-1.86%) |
Apr 28, 2022 | 11.82 | 12.19 | 11.77 | 12.10 | 1,936,093 | +0.40(+3.44%) |
Apr 27, 2022 | 11.58 | 11.75 | 11.51 | 11.70 | 1,618,544 | +0.17(+1.48%) |
Apr 26, 2022 | 11.77 | 11.82 | 11.49 | 11.53 | 1,529,793 | -0.26(-2.23%) |
Apr 25, 2022 | 11.63 | 11.80 | 11.45 | 11.79 | 2,045,363 | +0.13(+1.13%) |
Apr 22, 2022 | 11.89 | 11.93 | 11.58 | 11.66 | 2,126,544 | -0.17(-1.44%) |
Apr 21, 2022 | 11.78 | 12.02 | 11.78 | 11.83 | 2,649,190 | +0.17(+1.46%) |
Apr 20, 2022 | 11.48 | 11.78 | 11.47 | 11.66 | 1,566,899 | +0.25(+2.17%) |
Apr 19, 2022 | 11.78 | 11.85 | 11.31 | 11.41 | 2,759,765 | -0.32(-2.71%) |
Apr 18, 2022 | 11.90 | 11.95 | 11.71 | 11.73 | 1,128,996 | -0.22(-1.88%) |
Apr 14, 2022 | 12.00 | 12.15 | 11.92 | 11.95 | 971,032 | -0.05(-0.39%) |
Apr 13, 2022 | 11.95 | 12.07 | 11.85 | 12.00 | 1,468,518 | +0.02(+0.13%) |
Apr 12, 2022 | 12.11 | 12.19 | 11.97 | 11.99 | 2,006,609 | -0.09(-0.75%) |
Apr 11, 2022 | 12.20 | 12.34 | 12.05 | 12.08 | 1,612,655 | -0.08(-0.68%) |
Apr 08, 2022 | 12.00 | 12.24 | 11.99 | 12.16 | 1,421,561 | +0.14(+1.13%) |
Apr 07, 2022 | 12.33 | 12.41 | 12.01 | 12.02 | 1,748,731 | -0.29(-2.38%) |
Apr 06, 2022 | 12.59 | 12.66 | 12.29 | 12.32 | 2,093,491 | -0.29(-2.32%) |
Apr 05, 2022 | 12.73 | 12.83 | 12.58 | 12.61 | 1,338,412 | -0.11(-0.83%) |
Apr 04, 2022 | 12.68 | 12.77 | 12.46 | 12.71 | 2,733,818 | -0.02(-0.18%) |
Apr 01, 2022 | 12.65 | 12.77 | 12.56 | 12.74 | 1,028,858 | +0.05(+0.36%) |
Mar 31, 2022 | 12.74 | 12.88 | 12.66 | 12.69 | 1,221,760 | +0.01(+0.06%) |
Mar 30, 2022 | 12.96 | 12.96 | 12.68 | 12.68 | 878,097 | -0.24(-1.86%) |
Mar 29, 2022 | 12.77 | 12.94 | 12.76 | 12.93 | 870,056 | +0.22(+1.71%) |
Mar 28, 2022 | 12.75 | 12.75 | 12.61 | 12.71 | 1,118,391 | -0.05(-0.35%) |
Mar 25, 2022 | 12.65 | 12.76 | 12.62 | 12.75 | 848,919 | +0.10(+0.77%) |
Mar 24, 2022 | 12.52 | 12.68 | 12.41 | 12.65 | 645,208 | +0.14(+1.14%) |
Mar 23, 2022 | 12.52 | 12.56 | 12.39 | 12.51 | 831,889 | -0.01(-0.06%) |
Mar 22, 2022 | 12.27 | 12.58 | 12.26 | 12.52 | 1,084,494 | +0.32(+2.59%) |
Mar 21, 2022 | 12.50 | 12.58 | 12.19 | 12.20 | 1,029,156 | -0.26(-2.11%) |
Mar 18, 2022 | 12.28 | 12.47 | 12.26 | 12.47 | 3,080,314 | +0.16(+1.28%) |
Mar 17, 2022 | 12.12 | 12.32 | 12.12 | 12.31 | 871,670 | +0.09(+0.74%) |
Mar 16, 2022 | 12.38 | 12.38 | 12.03 | 12.22 | 1,169,395 | -0.02(-0.12%) |
Mar 15, 2022 | 12.15 | 12.24 | 12.08 | 12.23 | 1,279,988 | +0.15(+1.24%) |
Mar 14, 2022 | 12.32 | 12.32 | 12.07 | 12.08 | 1,020,953 | -0.16(-1.29%) |
Mar 11, 2022 | 12.23 | 12.34 | 12.13 | 12.24 | 985,497 | +0.02(+0.18%) |
Mar 10, 2022 | 12.14 | 12.23 | 11.96 | 12.22 | 967,017 | +0.00(+0.00%) |
Mar 09, 2022 | 12.26 | 12.41 | 12.17 | 12.22 | 978,878 | +0.08(+0.68%) |
Mar 08, 2022 | 11.89 | 12.24 | 11.89 | 12.14 | 1,289,416 | +0.24(+2.02%) |
Mar 07, 2022 | 11.84 | 11.98 | 11.72 | 11.90 | 1,490,506 | +0.04(+0.32%) |
Mar 04, 2022 | 11.79 | 11.88 | 11.70 | 11.86 | 1,065,329 | -0.05(-0.44%) |
Mar 03, 2022 | 12.01 | 12.06 | 11.79 | 11.91 | 1,104,615 | -0.04(-0.31%) |
Mar 02, 2022 | 11.75 | 12.03 | 11.75 | 11.95 | 1,813,502 | +0.20(+1.66%) |