Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.27 | 13.34 | 13.01 | 13.04 | 612,343 | -0.07(-0.53%) |
May 27, 2022 | 13.01 | 13.16 | 12.95 | 13.11 | 388,677 | +0.08(+0.60%) |
May 26, 2022 | 12.69 | 13.06 | 12.68 | 13.03 | 362,173 | +0.26(+2.05%) |
May 25, 2022 | 12.44 | 12.81 | 12.44 | 12.77 | 486,768 | +0.24(+1.88%) |
May 24, 2022 | 12.57 | 12.61 | 12.30 | 12.53 | 575,804 | -0.11(-0.90%) |
May 23, 2022 | 12.41 | 12.68 | 12.41 | 12.65 | 488,121 | +0.30(+2.41%) |
May 20, 2022 | 12.16 | 12.38 | 12.16 | 12.35 | 519,590 | +0.24(+1.95%) |
May 19, 2022 | 12.03 | 12.27 | 11.97 | 12.11 | 447,849 | +0.19(+1.61%) |
May 18, 2022 | 12.00 | 12.12 | 11.89 | 11.92 | 664,168 | -0.18(-1.52%) |
May 17, 2022 | 11.94 | 12.17 | 11.88 | 12.10 | 873,787 | +0.50(+4.29%) |
May 16, 2022 | 11.49 | 11.66 | 11.46 | 11.61 | 437,133 | +0.12(+1.07%) |
May 13, 2022 | 11.29 | 11.61 | 11.29 | 11.48 | 434,091 | +0.23(+2.02%) |
May 12, 2022 | 11.11 | 11.31 | 11.08 | 11.26 | 455,088 | +0.15(+1.34%) |
May 11, 2022 | 11.26 | 11.39 | 11.10 | 11.11 | 653,679 | -0.17(-1.55%) |
May 10, 2022 | 11.40 | 11.46 | 11.18 | 11.28 | 500,381 | +0.13(+1.18%) |
May 09, 2022 | 11.28 | 11.40 | 11.12 | 11.15 | 645,222 | -0.31(-2.67%) |
May 06, 2022 | 11.38 | 11.61 | 11.33 | 11.46 | 366,798 | -0.04(-0.30%) |
May 05, 2022 | 12.01 | 12.02 | 11.41 | 11.49 | 570,950 | -0.77(-6.27%) |
May 04, 2022 | 11.75 | 12.27 | 11.61 | 12.26 | 630,486 | +0.28(+2.33%) |
May 03, 2022 | 11.74 | 12.00 | 11.64 | 11.98 | 752,418 | +0.27(+2.31%) |
May 02, 2022 | 11.80 | 11.81 | 11.56 | 11.71 | 660,518 | -0.21(-1.76%) |
Apr 29, 2022 | 12.20 | 12.23 | 11.92 | 11.92 | 834,132 | -0.23(-1.87%) |
Apr 28, 2022 | 12.00 | 12.17 | 11.85 | 12.15 | 492,110 | +0.04(+0.36%) |
Apr 27, 2022 | 12.13 | 12.18 | 11.87 | 12.10 | 718,872 | +0.01(+0.07%) |
Apr 26, 2022 | 12.34 | 12.43 | 12.05 | 12.09 | 795,705 | -0.24(-1.98%) |
Apr 25, 2022 | 12.44 | 12.46 | 11.96 | 12.34 | 2,050,603 | +0.10(+0.86%) |
Apr 22, 2022 | 12.45 | 12.58 | 12.19 | 12.23 | 562,713 | -0.22(-1.75%) |
Apr 21, 2022 | 12.85 | 12.92 | 12.44 | 12.45 | 190,489 | -0.31(-2.46%) |
Apr 20, 2022 | 12.71 | 12.80 | 12.68 | 12.77 | 305,499 | +0.04(+0.27%) |
Apr 19, 2022 | 12.81 | 12.84 | 12.68 | 12.73 | 473,699 | -0.10(-0.75%) |
Apr 18, 2022 | 12.79 | 12.91 | 12.78 | 12.83 | 435,519 | +0.14(+1.10%) |
Apr 14, 2022 | 12.71 | 12.73 | 12.58 | 12.69 | 472,099 | -0.10(-0.75%) |
Apr 13, 2022 | 12.72 | 12.93 | 12.72 | 12.78 | 526,034 | +0.10(+0.83%) |
Apr 12, 2022 | 12.99 | 13.02 | 12.62 | 12.68 | 496,998 | -0.13(-1.02%) |
Apr 11, 2022 | 12.78 | 12.92 | 12.71 | 12.81 | 690,305 | +0.00(+0.00%) |
Apr 08, 2022 | 12.85 | 12.88 | 12.67 | 12.81 | 657,393 | -0.09(-0.68%) |
Apr 07, 2022 | 13.00 | 13.00 | 12.75 | 12.90 | 1,060,981 | -0.17(-1.34%) |
Apr 06, 2022 | 13.05 | 13.12 | 12.82 | 13.07 | 1,476,561 | -0.08(-0.60%) |
Apr 05, 2022 | 13.34 | 13.49 | 13.04 | 13.15 | 1,271,130 | -0.31(-2.27%) |
Apr 04, 2022 | 13.48 | 13.50 | 13.33 | 13.46 | 405,702 | -0.01(-0.07%) |
Apr 01, 2022 | 12.86 | 13.64 | 12.76 | 13.47 | 1,970,115 | +0.87(+6.87%) |
Mar 31, 2022 | 12.58 | 12.74 | 12.54 | 12.60 | 992,132 | +0.05(+0.42%) |
Mar 30, 2022 | 12.45 | 12.62 | 12.39 | 12.55 | 1,693,667 | +0.10(+0.77%) |
Mar 29, 2022 | 12.70 | 12.70 | 12.38 | 12.45 | 1,032,142 | -0.10(-0.83%) |
Mar 28, 2022 | 12.69 | 12.71 | 12.46 | 12.56 | 1,178,896 | -0.17(-1.37%) |
Mar 25, 2022 | 12.44 | 12.75 | 12.42 | 12.73 | 414,674 | +0.37(+2.95%) |
Mar 24, 2022 | 12.35 | 12.54 | 12.32 | 12.37 | 607,676 | +0.17(+1.43%) |
Mar 23, 2022 | 11.96 | 12.34 | 11.96 | 12.19 | 528,858 | +0.22(+1.81%) |
Mar 22, 2022 | 11.91 | 12.03 | 11.79 | 11.98 | 382,759 | +0.17(+1.40%) |
Mar 21, 2022 | 11.61 | 11.86 | 11.46 | 11.81 | 735,281 | +0.26(+2.26%) |
Mar 18, 2022 | 11.39 | 11.60 | 11.34 | 11.55 | 512,511 | -0.01(-0.07%) |
Mar 17, 2022 | 11.29 | 11.56 | 11.12 | 11.56 | 1,062,547 | +0.39(+3.50%) |
Mar 16, 2022 | 10.85 | 11.18 | 10.85 | 11.17 | 624,240 | +0.46(+4.30%) |
Mar 15, 2022 | 10.73 | 10.85 | 10.62 | 10.71 | 1,005,275 | -0.02(-0.16%) |
Mar 14, 2022 | 10.92 | 10.98 | 10.70 | 10.72 | 677,988 | -0.19(-1.75%) |
Mar 11, 2022 | 11.03 | 11.12 | 10.87 | 10.92 | 1,550,465 | -0.02(-0.16%) |
Mar 10, 2022 | 10.83 | 11.00 | 10.78 | 10.93 | 545,375 | -0.22(-1.95%) |
Mar 09, 2022 | 11.04 | 11.29 | 11.04 | 11.15 | 519,223 | +0.39(+3.64%) |
Mar 08, 2022 | 10.65 | 10.97 | 10.62 | 10.76 | 794,268 | +0.17(+1.64%) |
Mar 07, 2022 | 10.96 | 10.96 | 10.57 | 10.59 | 672,329 | -0.43(-3.87%) |
Mar 04, 2022 | 10.95 | 11.02 | 10.82 | 11.01 | 1,566,779 | -0.18(-1.63%) |
Mar 03, 2022 | 11.35 | 11.39 | 11.10 | 11.19 | 1,318,564 | -0.14(-1.23%) |
Mar 02, 2022 | 11.39 | 11.51 | 11.25 | 11.33 | 915,865 | -0.03(-0.23%) |