Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.05 | 13.22 | 12.85 | 12.97 | 764,470 | +0.06(+0.44%) |
May 27, 2022 | 12.81 | 12.94 | 12.64 | 12.91 | 778,593 | +0.17(+1.33%) |
May 26, 2022 | 12.57 | 12.83 | 12.57 | 12.74 | 927,381 | +0.26(+2.06%) |
May 25, 2022 | 12.32 | 12.62 | 12.32 | 12.49 | 777,416 | +0.23(+1.84%) |
May 24, 2022 | 12.27 | 12.30 | 12.03 | 12.26 | 408,714 | -0.01(-0.07%) |
May 23, 2022 | 12.23 | 12.36 | 12.05 | 12.27 | 754,414 | +0.22(+1.80%) |
May 20, 2022 | 12.17 | 12.30 | 11.80 | 12.05 | 579,477 | +0.06(+0.47%) |
May 19, 2022 | 12.07 | 12.25 | 11.92 | 12.00 | 450,074 | -0.16(-1.32%) |
May 18, 2022 | 12.36 | 12.46 | 11.95 | 12.16 | 465,754 | -0.23(-1.88%) |
May 17, 2022 | 12.33 | 12.53 | 12.20 | 12.39 | 450,245 | +0.20(+1.65%) |
May 16, 2022 | 12.10 | 12.32 | 12.10 | 12.19 | 413,099 | +0.14(+1.20%) |
May 13, 2022 | 11.96 | 12.17 | 11.95 | 12.04 | 496,504 | +0.20(+1.70%) |
May 12, 2022 | 11.67 | 12.06 | 11.42 | 11.84 | 1,115,819 | +0.10(+0.89%) |
May 11, 2022 | 11.83 | 12.07 | 11.68 | 11.74 | 1,570,243 | +0.13(+1.08%) |
May 10, 2022 | 11.66 | 11.93 | 11.24 | 11.61 | 1,296,037 | +0.16(+1.37%) |
May 09, 2022 | 11.90 | 12.02 | 11.36 | 11.46 | 1,609,083 | -0.60(-4.94%) |
May 06, 2022 | 12.25 | 12.34 | 11.94 | 12.05 | 789,256 | -0.15(-1.22%) |
May 05, 2022 | 12.51 | 12.51 | 11.89 | 12.20 | 779,024 | -0.17(-1.39%) |
May 04, 2022 | 12.22 | 12.43 | 12.05 | 12.37 | 872,283 | +0.26(+2.13%) |
May 03, 2022 | 11.91 | 12.26 | 11.77 | 12.11 | 1,439,299 | -0.31(-2.46%) |
May 02, 2022 | 12.43 | 12.66 | 12.04 | 12.42 | 1,166,214 | +0.02(+0.13%) |
Apr 29, 2022 | 12.59 | 12.80 | 12.24 | 12.40 | 783,473 | -0.15(-1.19%) |
Apr 28, 2022 | 12.48 | 12.57 | 12.10 | 12.55 | 790,413 | +0.24(+1.97%) |
Apr 27, 2022 | 12.04 | 12.49 | 12.02 | 12.31 | 1,388,238 | +0.39(+3.29%) |
Apr 26, 2022 | 11.80 | 12.24 | 11.64 | 11.92 | 1,379,557 | +0.44(+3.82%) |
Apr 25, 2022 | 11.32 | 11.53 | 11.03 | 11.48 | 1,351,532 | -0.13(-1.15%) |
Apr 22, 2022 | 11.66 | 11.84 | 11.49 | 11.61 | 723,751 | -0.10(-0.87%) |
Apr 21, 2022 | 12.11 | 12.14 | 11.64 | 11.71 | 829,512 | -0.35(-2.92%) |
Apr 20, 2022 | 11.97 | 12.18 | 11.87 | 12.07 | 656,915 | +0.09(+0.72%) |
Apr 19, 2022 | 12.25 | 12.32 | 11.93 | 11.98 | 861,488 | -0.26(-2.11%) |
Apr 18, 2022 | 12.03 | 12.30 | 11.97 | 12.24 | 1,275,612 | +0.29(+2.43%) |
Apr 14, 2022 | 12.01 | 12.03 | 11.79 | 11.95 | 698,286 | +0.04(+0.33%) |
Apr 13, 2022 | 11.94 | 12.01 | 11.73 | 11.91 | 1,048,519 | +0.13(+1.06%) |
Apr 12, 2022 | 11.75 | 11.89 | 11.70 | 11.78 | 870,956 | +0.04(+0.33%) |
Apr 11, 2022 | 11.73 | 11.76 | 11.35 | 11.75 | 1,073,459 | +0.04(+0.33%) |
Apr 08, 2022 | 11.34 | 11.75 | 11.30 | 11.71 | 1,216,497 | +0.45(+4.04%) |
Apr 07, 2022 | 11.28 | 11.35 | 10.92 | 11.25 | 797,239 | +0.08(+0.70%) |
Apr 06, 2022 | 11.16 | 11.28 | 10.98 | 11.17 | 687,800 | +0.11(+0.99%) |
Apr 05, 2022 | 11.35 | 11.44 | 11.03 | 11.06 | 1,046,588 | -0.17(-1.53%) |
Apr 04, 2022 | 10.73 | 11.24 | 10.70 | 11.24 | 2,848,505 | +0.60(+5.67%) |
Apr 01, 2022 | 10.56 | 10.69 | 10.42 | 10.63 | 456,915 | +0.09(+0.89%) |
Mar 31, 2022 | 10.45 | 10.66 | 10.39 | 10.54 | 593,380 | +0.07(+0.67%) |
Mar 30, 2022 | 10.64 | 10.64 | 10.38 | 10.47 | 424,042 | -0.13(-1.26%) |
Mar 29, 2022 | 10.34 | 10.64 | 10.10 | 10.60 | 1,135,513 | +0.09(+0.82%) |
Mar 28, 2022 | 10.45 | 10.52 | 10.17 | 10.52 | 1,248,786 | -0.02(-0.15%) |
Mar 25, 2022 | 10.32 | 10.57 | 10.23 | 10.53 | 1,695,662 | +0.20(+1.89%) |
Mar 24, 2022 | 10.18 | 10.34 | 10.09 | 10.34 | 1,270,361 | +0.23(+2.33%) |
Mar 23, 2022 | 10.02 | 10.18 | 9.934 | 10.10 | 497,364 | +0.18(+1.82%) |
Mar 22, 2022 | 9.811 | 9.960 | 9.631 | 9.921 | 706,213 | +0.11(+1.12%) |
Mar 21, 2022 | 9.623 | 9.851 | 9.545 | 9.811 | 1,327,423 | +0.36(+3.81%) |
Mar 18, 2022 | 9.467 | 9.514 | 9.318 | 9.451 | 1,189,230 | +0.05(+0.50%) |
Mar 17, 2022 | 9.161 | 9.579 | 9.161 | 9.404 | 1,037,514 | +0.36(+3.98%) |
Mar 16, 2022 | 9.122 | 9.373 | 8.989 | 9.044 | 833,305 | -0.03(-0.35%) |
Mar 15, 2022 | 9.052 | 9.232 | 8.950 | 9.075 | 1,202,288 | -0.17(-1.86%) |
Mar 14, 2022 | 9.741 | 9.749 | 9.201 | 9.248 | 1,517,668 | -0.49(-5.06%) |
Mar 11, 2022 | 10.18 | 10.34 | 9.725 | 9.741 | 897,991 | -0.40(-3.94%) |
Mar 10, 2022 | 9.835 | 10.22 | 9.788 | 10.14 | 1,977,011 | +0.38(+3.85%) |
Mar 09, 2022 | 9.890 | 9.937 | 9.537 | 9.764 | 824,215 | -0.08(-0.80%) |
Mar 08, 2022 | 9.921 | 9.968 | 9.561 | 9.843 | 1,809,697 | +0.05(+0.56%) |
Mar 07, 2022 | 9.968 | 9.976 | 9.647 | 9.788 | 1,464,398 | +0.08(+0.81%) |
Mar 04, 2022 | 9.655 | 9.725 | 9.490 | 9.710 | 770,338 | +0.02(+0.24%) |
Mar 03, 2022 | 9.757 | 9.772 | 9.608 | 9.686 | 507,098 | -0.03(-0.32%) |
Mar 02, 2022 | 9.631 | 9.788 | 9.553 | 9.717 | 981,229 | +0.18(+1.89%) |