Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.04 | 12.11 | 11.95 | 12.05 | 680,992 | -0.11(-0.86%) |
May 27, 2022 | 12.06 | 12.22 | 12.06 | 12.16 | 289,462 | +0.19(+1.61%) |
May 26, 2022 | 12.10 | 12.10 | 11.96 | 11.96 | 373,787 | +0.01(+0.07%) |
May 25, 2022 | 11.66 | 11.96 | 11.66 | 11.95 | 460,496 | +0.18(+1.56%) |
May 24, 2022 | 11.60 | 11.77 | 11.38 | 11.77 | 317,014 | +0.15(+1.28%) |
May 23, 2022 | 11.63 | 11.74 | 11.45 | 11.62 | 366,311 | +0.17(+1.45%) |
May 20, 2022 | 11.54 | 11.54 | 11.19 | 11.46 | 686,285 | +0.04(+0.38%) |
May 19, 2022 | 11.50 | 11.57 | 11.26 | 11.41 | 569,822 | -0.11(-0.91%) |
May 18, 2022 | 11.56 | 11.66 | 11.44 | 11.52 | 519,880 | -0.19(-1.64%) |
May 17, 2022 | 11.53 | 11.78 | 11.47 | 11.71 | 336,190 | +0.29(+2.53%) |
May 16, 2022 | 11.36 | 11.55 | 11.31 | 11.42 | 593,483 | -0.04(-0.38%) |
May 13, 2022 | 11.05 | 11.48 | 10.99 | 11.46 | 579,234 | +0.53(+4.88%) |
May 12, 2022 | 10.84 | 10.95 | 10.71 | 10.93 | 618,694 | +0.07(+0.64%) |
May 11, 2022 | 10.95 | 11.13 | 10.74 | 10.86 | 503,014 | -0.04(-0.32%) |
May 10, 2022 | 11.24 | 11.37 | 10.80 | 10.90 | 576,548 | -0.22(-1.97%) |
May 09, 2022 | 11.57 | 11.64 | 11.09 | 11.11 | 582,446 | -0.55(-4.72%) |
May 06, 2022 | 11.74 | 11.77 | 11.50 | 11.67 | 944,501 | -0.15(-1.26%) |
May 05, 2022 | 12.01 | 12.14 | 11.72 | 11.81 | 576,508 | -0.20(-1.67%) |
May 04, 2022 | 11.89 | 12.09 | 11.70 | 12.02 | 1,258,176 | +0.26(+2.23%) |
May 03, 2022 | 11.74 | 11.91 | 11.45 | 11.75 | 1,983,200 | +0.15(+1.28%) |
May 02, 2022 | 11.81 | 11.88 | 11.38 | 11.60 | 1,155,812 | -0.24(-2.07%) |
Apr 29, 2022 | 12.26 | 12.28 | 11.83 | 11.85 | 453,749 | -0.51(-4.10%) |
Apr 28, 2022 | 12.27 | 12.41 | 12.12 | 12.36 | 228,600 | +0.21(+1.73%) |
Apr 27, 2022 | 12.37 | 12.37 | 12.13 | 12.15 | 499,429 | -0.24(-1.91%) |
Apr 26, 2022 | 12.54 | 12.67 | 12.35 | 12.38 | 554,871 | -0.20(-1.60%) |
Apr 25, 2022 | 12.61 | 12.68 | 12.37 | 12.58 | 532,114 | -0.04(-0.28%) |
Apr 22, 2022 | 12.78 | 12.88 | 12.61 | 12.62 | 411,373 | -0.24(-1.84%) |
Apr 21, 2022 | 12.99 | 13.06 | 12.81 | 12.85 | 487,217 | +0.01(+0.07%) |
Apr 20, 2022 | 12.75 | 12.95 | 12.72 | 12.85 | 440,651 | +0.19(+1.52%) |
Apr 19, 2022 | 12.46 | 12.76 | 12.44 | 12.65 | 625,222 | +0.28(+2.26%) |
Apr 18, 2022 | 12.40 | 12.51 | 12.30 | 12.37 | 443,832 | -0.07(-0.56%) |
Apr 14, 2022 | 12.64 | 12.77 | 12.41 | 12.44 | 428,029 | -0.11(-0.91%) |
Apr 13, 2022 | 12.50 | 12.61 | 12.39 | 12.56 | 477,100 | +0.12(+0.98%) |
Apr 12, 2022 | 12.44 | 12.60 | 12.34 | 12.44 | 546,102 | +0.05(+0.42%) |
Apr 11, 2022 | 12.45 | 12.62 | 12.31 | 12.38 | 650,435 | -0.04(-0.35%) |
Apr 08, 2022 | 12.50 | 12.61 | 12.41 | 12.43 | 518,396 | -0.11(-0.91%) |
Apr 07, 2022 | 12.63 | 12.70 | 12.43 | 12.54 | 722,980 | -0.13(-1.04%) |
Apr 06, 2022 | 12.68 | 12.79 | 12.58 | 12.67 | 799,104 | -0.01(-0.07%) |
Apr 05, 2022 | 12.89 | 13.00 | 12.60 | 12.68 | 507,242 | -0.25(-1.96%) |
Apr 04, 2022 | 12.99 | 13.00 | 12.72 | 12.93 | 527,202 | -0.06(-0.47%) |
Apr 01, 2022 | 12.84 | 13.02 | 12.78 | 12.99 | 670,723 | +0.23(+1.78%) |
Mar 31, 2022 | 12.87 | 13.05 | 12.75 | 12.77 | 712,955 | -0.04(-0.34%) |
Mar 30, 2022 | 12.96 | 13.01 | 12.79 | 12.81 | 752,195 | -0.16(-1.21%) |
Mar 29, 2022 | 12.76 | 13.01 | 12.71 | 12.97 | 1,215,517 | +0.35(+2.77%) |
Mar 28, 2022 | 12.65 | 12.69 | 12.54 | 12.62 | 510,994 | -0.03(-0.21%) |
Mar 25, 2022 | 12.53 | 12.69 | 12.50 | 12.64 | 719,326 | +0.16(+1.32%) |
Mar 24, 2022 | 12.41 | 12.52 | 12.32 | 12.48 | 467,413 | +0.03(+0.21%) |
Mar 23, 2022 | 12.68 | 12.68 | 12.38 | 12.45 | 703,723 | -0.27(-2.11%) |
Mar 22, 2022 | 12.79 | 12.87 | 12.63 | 12.72 | 720,059 | -0.20(-1.54%) |
Mar 21, 2022 | 12.85 | 13.02 | 12.82 | 12.92 | 515,883 | +0.09(+0.67%) |
Mar 18, 2022 | 13.07 | 13.07 | 12.83 | 12.83 | 3,150,201 | -0.16(-1.26%) |
Mar 17, 2022 | 12.82 | 13.08 | 12.80 | 13.00 | 423,229 | +0.10(+0.80%) |
Mar 16, 2022 | 12.91 | 12.99 | 12.69 | 12.90 | 722,560 | +0.08(+0.61%) |
Mar 15, 2022 | 12.96 | 12.97 | 12.75 | 12.82 | 443,784 | +0.00(+0.00%) |
Mar 14, 2022 | 12.92 | 12.94 | 12.70 | 12.82 | 412,026 | +0.01(+0.07%) |
Mar 11, 2022 | 12.93 | 13.05 | 12.75 | 12.81 | 477,921 | -0.08(-0.60%) |
Mar 10, 2022 | 12.69 | 12.90 | 12.64 | 12.89 | 693,550 | +0.04(+0.34%) |
Mar 09, 2022 | 12.90 | 12.99 | 12.81 | 12.84 | 601,222 | +0.06(+0.47%) |
Mar 08, 2022 | 12.83 | 12.96 | 12.70 | 12.78 | 574,782 | +0.03(+0.27%) |
Mar 07, 2022 | 12.83 | 12.90 | 12.70 | 12.75 | 575,092 | -0.16(-1.27%) |
Mar 04, 2022 | 12.71 | 12.93 | 12.62 | 12.91 | 420,299 | +0.05(+0.40%) |
Mar 03, 2022 | 12.89 | 12.96 | 12.75 | 12.86 | 380,882 | +0.02(+0.13%) |
Mar 02, 2022 | 12.68 | 12.89 | 12.62 | 12.84 | 463,074 | +0.29(+2.27%) |