Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.58 | 13.58 | 13.16 | 13.50 | 32,051 | -0.02(-0.14%) |
May 27, 2022 | 13.51 | 13.88 | 13.45 | 13.51 | 59,744 | +0.00(+0.00%) |
May 26, 2022 | 13.23 | 13.99 | 13.23 | 13.51 | 87,441 | +0.35(+2.64%) |
May 25, 2022 | 12.91 | 13.31 | 12.89 | 13.17 | 54,988 | +0.26(+2.02%) |
May 24, 2022 | 13.04 | 13.04 | 12.66 | 12.91 | 27,317 | -0.15(-1.18%) |
May 23, 2022 | 12.94 | 13.10 | 12.89 | 13.06 | 17,874 | +0.34(+2.66%) |
May 20, 2022 | 13.24 | 13.90 | 12.56 | 12.72 | 67,792 | -0.45(-3.45%) |
May 19, 2022 | 13.02 | 13.51 | 12.96 | 13.18 | 37,416 | +0.09(+0.66%) |
May 18, 2022 | 13.23 | 13.43 | 12.92 | 13.09 | 73,640 | -0.18(-1.38%) |
May 17, 2022 | 13.96 | 14.25 | 13.05 | 13.27 | 133,420 | -0.47(-3.44%) |
May 16, 2022 | 13.52 | 14.22 | 13.48 | 13.75 | 165,119 | +0.38(+2.82%) |
May 13, 2022 | 12.03 | 13.37 | 11.90 | 13.37 | 192,281 | +1.78(+15.33%) |
May 12, 2022 | 11.61 | 11.80 | 11.45 | 11.59 | 117,492 | -0.02(-0.17%) |
May 11, 2022 | 11.76 | 11.95 | 11.52 | 11.61 | 64,547 | -0.03(-0.25%) |
May 10, 2022 | 11.71 | 11.87 | 11.41 | 11.64 | 72,854 | +0.04(+0.33%) |
May 09, 2022 | 11.57 | 11.73 | 11.50 | 11.60 | 61,259 | -0.10(-0.83%) |
May 06, 2022 | 11.67 | 11.82 | 11.46 | 11.70 | 55,944 | +0.01(+0.08%) |
May 05, 2022 | 12.03 | 12.05 | 11.51 | 11.69 | 76,941 | -0.35(-2.89%) |
May 04, 2022 | 11.90 | 12.14 | 11.59 | 12.04 | 37,606 | +0.25(+2.12%) |
May 03, 2022 | 11.61 | 12.02 | 11.61 | 11.79 | 39,144 | +0.17(+1.49%) |
May 02, 2022 | 11.55 | 11.74 | 11.26 | 11.61 | 63,856 | +0.10(+0.84%) |
Apr 29, 2022 | 11.44 | 11.82 | 11.44 | 11.52 | 38,942 | +0.02(+0.17%) |
Apr 28, 2022 | 11.52 | 11.60 | 11.22 | 11.50 | 82,628 | +0.07(+0.59%) |
Apr 27, 2022 | 11.12 | 11.51 | 11.04 | 11.43 | 81,470 | +0.37(+3.39%) |
Apr 26, 2022 | 11.32 | 11.32 | 11.02 | 11.06 | 71,411 | -0.25(-2.21%) |
Apr 25, 2022 | 11.21 | 11.34 | 10.84 | 11.31 | 50,987 | -0.05(-0.42%) |
Apr 22, 2022 | 11.52 | 11.64 | 11.34 | 11.35 | 84,757 | -0.19(-1.67%) |
Apr 21, 2022 | 11.90 | 11.97 | 11.38 | 11.55 | 72,958 | -0.36(-2.99%) |
Apr 20, 2022 | 11.64 | 11.94 | 11.64 | 11.90 | 33,154 | +0.17(+1.47%) |
Apr 19, 2022 | 11.68 | 11.98 | 11.52 | 11.73 | 51,341 | +0.05(+0.41%) |
Apr 18, 2022 | 11.44 | 11.85 | 11.44 | 11.68 | 79,128 | +0.13(+1.17%) |
Apr 14, 2022 | 11.36 | 11.62 | 11.09 | 11.55 | 99,740 | +0.20(+1.78%) |
Apr 13, 2022 | 11.31 | 11.45 | 11.29 | 11.34 | 50,172 | +0.01(+0.08%) |
Apr 12, 2022 | 10.96 | 11.44 | 10.96 | 11.34 | 76,585 | +0.43(+3.97%) |
Apr 11, 2022 | 11.16 | 11.31 | 10.77 | 10.90 | 131,049 | -0.38(-3.41%) |
Apr 08, 2022 | 11.39 | 11.41 | 11.10 | 11.29 | 83,995 | -0.01(-0.08%) |
Apr 07, 2022 | 11.95 | 11.95 | 10.70 | 11.30 | 340,714 | -0.66(-5.55%) |
Apr 06, 2022 | 11.87 | 12.06 | 11.70 | 11.96 | 114,493 | +0.06(+0.48%) |
Apr 05, 2022 | 12.29 | 12.29 | 11.75 | 11.90 | 31,502 | -0.36(-2.90%) |
Apr 04, 2022 | 12.14 | 12.37 | 12.08 | 12.26 | 51,527 | +0.24(+2.00%) |
Apr 01, 2022 | 11.84 | 12.16 | 11.81 | 12.02 | 45,031 | +0.06(+0.48%) |
Mar 31, 2022 | 11.92 | 12.18 | 11.76 | 11.96 | 53,979 | +0.14(+1.22%) |
Mar 30, 2022 | 11.54 | 12.04 | 11.53 | 11.82 | 82,621 | +0.23(+1.99%) |
Mar 29, 2022 | 11.58 | 11.97 | 11.51 | 11.58 | 62,596 | +0.05(+0.42%) |
Mar 28, 2022 | 11.82 | 11.82 | 11.13 | 11.54 | 103,851 | -0.29(-2.44%) |
Mar 25, 2022 | 11.85 | 11.85 | 11.41 | 11.83 | 29,386 | +0.03(+0.24%) |
Mar 24, 2022 | 11.45 | 11.86 | 11.38 | 11.80 | 44,741 | +0.34(+2.94%) |
Mar 23, 2022 | 11.72 | 11.81 | 11.38 | 11.46 | 36,719 | -0.28(-2.38%) |
Mar 22, 2022 | 11.56 | 11.95 | 11.55 | 11.74 | 80,782 | +0.29(+2.52%) |
Mar 21, 2022 | 12.27 | 12.27 | 11.26 | 11.45 | 192,555 | -0.82(-6.66%) |
Mar 18, 2022 | 11.92 | 12.57 | 11.83 | 12.27 | 176,992 | +0.25(+2.08%) |
Mar 17, 2022 | 11.28 | 12.08 | 11.28 | 12.02 | 101,313 | +0.55(+4.78%) |
Mar 16, 2022 | 11.20 | 11.52 | 11.07 | 11.47 | 61,343 | +0.35(+3.11%) |
Mar 15, 2022 | 10.94 | 11.26 | 10.76 | 11.12 | 87,690 | +0.14(+1.31%) |
Mar 14, 2022 | 11.08 | 11.09 | 10.82 | 10.98 | 88,853 | -0.12(-1.04%) |
Mar 11, 2022 | 11.07 | 11.30 | 10.84 | 11.09 | 76,483 | +0.15(+1.41%) |
Mar 10, 2022 | 10.84 | 11.07 | 10.68 | 10.94 | 45,631 | -0.12(-1.13%) |
Mar 09, 2022 | 10.96 | 11.34 | 10.87 | 11.07 | 117,721 | +0.16(+1.50%) |
Mar 08, 2022 | 10.59 | 11.13 | 10.59 | 10.90 | 75,852 | +0.29(+2.72%) |
Mar 07, 2022 | 10.77 | 10.90 | 10.59 | 10.61 | 52,963 | -0.12(-1.16%) |
Mar 04, 2022 | 11.13 | 11.13 | 10.62 | 10.74 | 91,149 | -0.50(-4.45%) |
Mar 03, 2022 | 11.42 | 11.48 | 11.11 | 11.24 | 91,315 | -0.09(-0.76%) |
Mar 02, 2022 | 11.05 | 11.38 | 10.91 | 11.33 | 70,267 | +0.43(+3.97%) |