Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.53 | 12.81 | 12.53 | 12.74 | 3,274 | +0.21(+1.68%) |
May 27, 2022 | 12.19 | 12.53 | 12.19 | 12.53 | 816 | +0.55(+4.59%) |
May 26, 2022 | 12.00 | 12.52 | 11.98 | 11.98 | 5,514 | +0.03(+0.25%) |
May 25, 2022 | 11.91 | 12.22 | 11.91 | 11.95 | 2,259 | -0.11(-0.91%) |
May 24, 2022 | 11.51 | 12.06 | 11.50 | 12.06 | 68,645 | -0.50(-3.98%) |
May 23, 2022 | 12.52 | 12.71 | 12.52 | 12.56 | 2,604 | +0.35(+2.87%) |
May 20, 2022 | 12.33 | 12.65 | 12.21 | 12.21 | 3,211 | -0.12(-0.97%) |
May 19, 2022 | 12.40 | 12.89 | 12.32 | 12.33 | 4,127 | +0.18(+1.48%) |
May 18, 2022 | 12.12 | 12.15 | 12.10 | 12.15 | 3,858 | +0.00(+0.00%) |
May 17, 2022 | 11.75 | 12.45 | 11.75 | 12.15 | 1,081 | +0.23(+1.93%) |
May 16, 2022 | 11.75 | 12.24 | 11.75 | 11.92 | 4,841 | -0.31(-2.53%) |
May 13, 2022 | 12.67 | 12.67 | 12.23 | 12.23 | 501 | -0.46(-3.62%) |
May 12, 2022 | 12.57 | 12.69 | 12.18 | 12.69 | 2,004 | +0.17(+1.36%) |
May 11, 2022 | 12.80 | 12.80 | 12.43 | 12.52 | 6,097 | -0.27(-2.11%) |
May 10, 2022 | 13.05 | 13.05 | 12.54 | 12.79 | 1,830 | -0.26(-1.99%) |
May 09, 2022 | 12.68 | 13.21 | 12.53 | 13.05 | 28,252 | +0.56(+4.45%) |
May 06, 2022 | 12.56 | 12.56 | 12.46 | 12.49 | 5,456 | -0.10(-0.76%) |
May 05, 2022 | 12.70 | 12.70 | 12.50 | 12.59 | 5,439 | -0.30(-2.33%) |
May 04, 2022 | 12.40 | 12.98 | 12.40 | 12.89 | 7,035 | +0.24(+1.90%) |
May 03, 2022 | 12.40 | 12.65 | 12.40 | 12.65 | 3,857 | +0.09(+0.72%) |
May 02, 2022 | 12.86 | 12.90 | 12.45 | 12.56 | 4,943 | -0.30(-2.33%) |
Apr 29, 2022 | 12.59 | 12.86 | 12.50 | 12.86 | 1,998 | -0.04(-0.31%) |
Apr 28, 2022 | 12.47 | 12.90 | 12.47 | 12.90 | 1,656 | +0.48(+3.84%) |
Apr 27, 2022 | 12.60 | 12.60 | 12.25 | 12.42 | 3,466 | -0.08(-0.61%) |
Apr 26, 2022 | 12.45 | 12.60 | 12.45 | 12.50 | 3,205 | -0.09(-0.71%) |
Apr 25, 2022 | 12.48 | 12.64 | 12.40 | 12.59 | 6,539 | -0.06(-0.47%) |
Apr 22, 2022 | 12.36 | 12.70 | 12.20 | 12.65 | 7,969 | +0.12(+0.96%) |
Apr 21, 2022 | 12.32 | 12.53 | 12.32 | 12.53 | 3,206 | -0.07(-0.56%) |
Apr 20, 2022 | 12.40 | 12.60 | 12.40 | 12.60 | 3,339 | +0.27(+2.19%) |
Apr 19, 2022 | 12.31 | 12.53 | 11.87 | 12.33 | 12,082 | +0.23(+1.90%) |
Apr 18, 2022 | 12.52 | 12.60 | 12.10 | 12.10 | 1,596 | -0.25(-2.02%) |
Apr 14, 2022 | 12.07 | 12.35 | 12.07 | 12.35 | 943 | +0.04(+0.31%) |
Apr 13, 2022 | 12.11 | 12.66 | 12.10 | 12.31 | 14,392 | +0.19(+1.58%) |
Apr 12, 2022 | 12.22 | 12.31 | 12.12 | 12.12 | 940 | -0.06(-0.49%) |
Apr 11, 2022 | 12.22 | 12.32 | 12.07 | 12.18 | 4,602 | +0.16(+1.37%) |
Apr 08, 2022 | 11.91 | 12.02 | 11.90 | 12.02 | 1,647 | -0.10(-0.87%) |
Apr 07, 2022 | 12.10 | 12.15 | 11.75 | 12.12 | 1,591 | +0.36(+3.06%) |
Apr 06, 2022 | 12.20 | 12.37 | 11.57 | 11.76 | 7,344 | -0.71(-5.69%) |
Apr 05, 2022 | 12.99 | 13.09 | 12.44 | 12.47 | 3,459 | -0.22(-1.73%) |
Apr 04, 2022 | 12.67 | 13.51 | 12.49 | 12.69 | 37,101 | +0.48(+3.93%) |
Apr 01, 2022 | 13.70 | 13.99 | 12.12 | 12.21 | 42,334 | -1.31(-9.69%) |
Mar 31, 2022 | 13.00 | 13.52 | 13.00 | 13.52 | 6,692 | +0.31(+2.35%) |
Mar 30, 2022 | 13.30 | 13.30 | 12.79 | 13.21 | 8,384 | -0.19(-1.42%) |
Mar 29, 2022 | 12.99 | 13.60 | 12.70 | 13.40 | 15,412 | +0.07(+0.53%) |
Mar 28, 2022 | 11.29 | 13.50 | 11.29 | 13.33 | 47,122 | +1.86(+16.22%) |
Mar 25, 2022 | 10.98 | 11.61 | 10.38 | 11.47 | 21,657 | +0.48(+4.37%) |
Mar 24, 2022 | 11.38 | 11.41 | 10.99 | 10.99 | 5,729 | -0.32(-2.83%) |
Mar 23, 2022 | 11.70 | 11.70 | 11.10 | 11.31 | 17,910 | -0.59(-4.96%) |
Mar 22, 2022 | 12.38 | 12.40 | 11.80 | 11.90 | 17,120 | -0.22(-1.82%) |
Mar 21, 2022 | 11.78 | 12.33 | 11.10 | 12.12 | 24,965 | +0.07(+0.58%) |
Mar 18, 2022 | 10.92 | 12.05 | 10.92 | 12.05 | 23,403 | +1.57(+14.98%) |
Mar 17, 2022 | 10.36 | 11.00 | 10.35 | 10.48 | 8,144 | -0.08(-0.76%) |
Mar 16, 2022 | 10.09 | 10.91 | 10.09 | 10.56 | 3,800 | +0.15(+1.44%) |
Mar 15, 2022 | 10.19 | 10.78 | 9.880 | 10.41 | 29,439 | -0.04(-0.38%) |
Mar 14, 2022 | 12.21 | 12.21 | 10.15 | 10.45 | 62,984 | -1.95(-15.73%) |
Mar 11, 2022 | 13.11 | 13.11 | 12.12 | 12.40 | 42,894 | -0.97(-7.26%) |
Mar 10, 2022 | 12.81 | 13.37 | 12.81 | 13.37 | 1,630 | +0.74(+5.82%) |
Mar 09, 2022 | 12.99 | 13.01 | 12.55 | 12.63 | 7,823 | -0.17(-1.29%) |
Mar 08, 2022 | 13.12 | 13.12 | 12.60 | 12.80 | 4,293 | -0.32(-2.44%) |
Mar 07, 2022 | 12.55 | 13.12 | 12.55 | 13.12 | 12,287 | +0.75(+6.06%) |
Mar 04, 2022 | 12.29 | 12.55 | 11.54 | 12.37 | 21,199 | -0.58(-4.48%) |
Mar 03, 2022 | 12.52 | 13.27 | 12.52 | 12.95 | 11,900 | +0.40(+3.19%) |
Mar 02, 2022 | 11.70 | 12.85 | 11.66 | 12.55 | 11,779 | +0.85(+7.26%) |