Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.69 | 13.02 | 12.69 | 13.01 | 152,623 | +0.32(+2.55%) |
May 27, 2022 | 12.73 | 12.75 | 12.54 | 12.69 | 63,723 | +0.06(+0.48%) |
May 26, 2022 | 12.40 | 12.67 | 12.38 | 12.62 | 116,405 | +0.38(+3.07%) |
May 25, 2022 | 12.50 | 12.53 | 12.19 | 12.25 | 91,220 | -0.25(-2.03%) |
May 24, 2022 | 12.28 | 12.50 | 12.19 | 12.50 | 137,772 | +0.23(+1.85%) |
May 23, 2022 | 12.24 | 12.48 | 12.20 | 12.27 | 139,744 | -0.03(-0.21%) |
May 20, 2022 | 12.37 | 12.37 | 12.14 | 12.30 | 109,429 | +0.12(+1.01%) |
May 19, 2022 | 12.10 | 12.24 | 12.01 | 12.18 | 154,057 | +0.01(+0.07%) |
May 18, 2022 | 12.43 | 12.43 | 12.09 | 12.17 | 99,240 | -0.29(-2.32%) |
May 17, 2022 | 12.32 | 12.48 | 12.32 | 12.46 | 80,843 | +0.29(+2.37%) |
May 16, 2022 | 12.35 | 12.42 | 12.07 | 12.17 | 110,348 | -0.21(-1.70%) |
May 13, 2022 | 12.22 | 12.57 | 12.20 | 12.38 | 175,520 | +0.15(+1.22%) |
May 12, 2022 | 12.41 | 12.46 | 11.90 | 12.23 | 300,458 | -0.18(-1.45%) |
May 11, 2022 | 12.43 | 12.49 | 12.32 | 12.41 | 173,009 | +0.09(+0.70%) |
May 10, 2022 | 12.87 | 12.89 | 12.27 | 12.32 | 133,066 | -0.23(-1.85%) |
May 09, 2022 | 12.45 | 12.69 | 12.35 | 12.56 | 155,594 | +0.00(+0.00%) |
May 06, 2022 | 12.57 | 12.74 | 12.50 | 12.56 | 160,440 | -0.04(-0.34%) |
May 05, 2022 | 12.91 | 13.05 | 12.45 | 12.60 | 146,570 | -0.41(-3.17%) |
May 04, 2022 | 12.88 | 13.06 | 12.68 | 13.01 | 81,656 | +0.15(+1.20%) |
May 03, 2022 | 12.58 | 13.16 | 12.55 | 12.86 | 100,363 | +0.28(+2.26%) |
May 02, 2022 | 12.45 | 12.63 | 12.18 | 12.57 | 221,830 | +0.12(+0.97%) |
Apr 29, 2022 | 12.55 | 12.65 | 12.38 | 12.45 | 145,089 | -0.12(-0.96%) |
Apr 28, 2022 | 12.68 | 12.69 | 12.41 | 12.57 | 114,801 | -0.02(-0.14%) |
Apr 27, 2022 | 12.42 | 12.65 | 12.34 | 12.59 | 169,382 | +0.09(+0.76%) |
Apr 26, 2022 | 12.62 | 12.62 | 12.28 | 12.50 | 166,858 | -0.13(-1.02%) |
Apr 25, 2022 | 12.96 | 12.96 | 12.44 | 12.63 | 172,817 | -0.31(-2.39%) |
Apr 22, 2022 | 13.34 | 13.34 | 12.85 | 12.94 | 88,293 | -0.45(-3.34%) |
Apr 21, 2022 | 13.20 | 13.49 | 13.14 | 13.38 | 105,832 | +0.29(+2.23%) |
Apr 20, 2022 | 12.88 | 13.12 | 12.88 | 13.09 | 58,497 | +0.29(+2.28%) |
Apr 19, 2022 | 12.81 | 12.87 | 12.73 | 12.80 | 122,356 | +0.03(+0.27%) |
Apr 18, 2022 | 12.89 | 13.02 | 12.71 | 12.76 | 74,764 | -0.17(-1.33%) |
Apr 14, 2022 | 12.94 | 13.09 | 12.90 | 12.94 | 119,401 | -0.02(-0.13%) |
Apr 13, 2022 | 12.82 | 12.99 | 12.81 | 12.95 | 96,062 | +0.11(+0.87%) |
Apr 12, 2022 | 12.91 | 13.08 | 12.73 | 12.84 | 114,234 | -0.02(-0.13%) |
Apr 11, 2022 | 12.90 | 13.08 | 12.84 | 12.86 | 60,614 | -0.04(-0.33%) |
Apr 08, 2022 | 12.89 | 12.96 | 12.82 | 12.90 | 92,618 | +0.00(+0.00%) |
Apr 07, 2022 | 13.04 | 13.04 | 12.84 | 12.90 | 113,821 | -0.16(-1.25%) |
Apr 06, 2022 | 13.08 | 13.21 | 13.05 | 13.06 | 129,931 | -0.08(-0.59%) |
Apr 05, 2022 | 13.19 | 13.28 | 13.07 | 13.14 | 99,073 | -0.11(-0.84%) |
Apr 04, 2022 | 13.16 | 13.27 | 12.98 | 13.25 | 130,368 | +0.02(+0.13%) |
Apr 01, 2022 | 13.42 | 13.51 | 13.16 | 13.24 | 71,624 | -0.15(-1.16%) |
Mar 31, 2022 | 13.46 | 13.52 | 13.36 | 13.39 | 130,353 | -0.07(-0.51%) |
Mar 30, 2022 | 13.53 | 13.55 | 13.32 | 13.46 | 126,446 | -0.02(-0.13%) |
Mar 29, 2022 | 13.37 | 13.61 | 13.37 | 13.48 | 160,623 | +0.15(+1.16%) |
Mar 28, 2022 | 13.37 | 13.43 | 13.18 | 13.32 | 151,370 | -0.06(-0.45%) |
Mar 25, 2022 | 13.27 | 13.38 | 13.27 | 13.38 | 99,633 | +0.14(+1.04%) |
Mar 24, 2022 | 13.40 | 13.43 | 13.22 | 13.24 | 92,918 | -0.17(-1.28%) |
Mar 23, 2022 | 13.65 | 13.68 | 13.37 | 13.42 | 86,837 | -0.21(-1.58%) |
Mar 22, 2022 | 13.50 | 13.74 | 13.43 | 13.63 | 114,782 | +0.18(+1.34%) |
Mar 21, 2022 | 13.22 | 13.47 | 13.15 | 13.45 | 99,841 | +0.20(+1.49%) |
Mar 18, 2022 | 13.20 | 13.30 | 13.03 | 13.25 | 186,455 | +0.04(+0.33%) |
Mar 17, 2022 | 13.09 | 13.31 | 13.06 | 13.21 | 81,378 | +0.03(+0.26%) |
Mar 16, 2022 | 13.01 | 13.27 | 13.01 | 13.18 | 112,459 | +0.25(+1.93%) |
Mar 15, 2022 | 13.16 | 13.30 | 12.91 | 12.93 | 95,738 | -0.16(-1.25%) |
Mar 14, 2022 | 13.11 | 13.24 | 13.01 | 13.09 | 78,582 | +0.05(+0.40%) |
Mar 11, 2022 | 13.13 | 13.27 | 13.01 | 13.04 | 74,411 | -0.09(-0.72%) |
Mar 10, 2022 | 12.96 | 13.15 | 12.81 | 13.13 | 73,588 | +0.15(+1.12%) |
Mar 09, 2022 | 13.01 | 13.09 | 12.79 | 12.99 | 157,077 | +0.11(+0.87%) |
Mar 08, 2022 | 12.88 | 13.06 | 12.85 | 12.88 | 147,867 | +0.00(+0.00%) |
Mar 07, 2022 | 13.07 | 13.07 | 12.84 | 12.88 | 263,740 | -0.23(-1.77%) |
Mar 04, 2022 | 13.01 | 13.15 | 12.98 | 13.11 | 102,341 | -0.11(-0.85%) |
Mar 03, 2022 | 13.20 | 13.42 | 13.19 | 13.22 | 105,998 | +0.02(+0.13%) |
Mar 02, 2022 | 12.97 | 13.24 | 12.97 | 13.20 | 180,796 | +0.26(+2.03%) |