Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.82 | 13.01 | 12.66 | 12.95 | 8,450,231 | +0.26(+2.03%) |
May 27, 2022 | 12.66 | 12.75 | 12.60 | 12.70 | 5,648,929 | +0.01(+0.07%) |
May 26, 2022 | 12.40 | 12.72 | 12.40 | 12.69 | 6,545,727 | +0.38(+3.07%) |
May 25, 2022 | 11.99 | 12.38 | 11.98 | 12.31 | 6,590,018 | +0.09(+0.70%) |
May 24, 2022 | 12.28 | 12.29 | 12.08 | 12.23 | 4,931,584 | -0.22(-1.79%) |
May 23, 2022 | 12.42 | 12.48 | 12.33 | 12.45 | 5,742,801 | +0.04(+0.35%) |
May 20, 2022 | 12.58 | 12.60 | 12.02 | 12.41 | 7,796,459 | +0.17(+1.40%) |
May 19, 2022 | 12.02 | 12.37 | 12.02 | 12.23 | 6,997,095 | +0.27(+2.22%) |
May 18, 2022 | 12.34 | 12.36 | 11.93 | 11.97 | 6,083,316 | -0.53(-4.26%) |
May 17, 2022 | 12.40 | 12.52 | 12.29 | 12.50 | 7,344,879 | +0.27(+2.17%) |
May 16, 2022 | 12.23 | 12.33 | 12.11 | 12.23 | 6,392,986 | -0.09(-0.76%) |
May 13, 2022 | 12.16 | 12.36 | 12.15 | 12.33 | 7,856,518 | +0.60(+5.12%) |
May 12, 2022 | 11.56 | 11.93 | 11.47 | 11.73 | 9,579,133 | +0.09(+0.74%) |
May 11, 2022 | 11.87 | 12.03 | 11.62 | 11.64 | 7,526,504 | -0.07(-0.59%) |
May 10, 2022 | 11.83 | 11.83 | 11.50 | 11.71 | 10,431,814 | +0.30(+2.63%) |
May 09, 2022 | 11.67 | 11.76 | 11.36 | 11.41 | 7,911,564 | -0.54(-4.52%) |
May 06, 2022 | 11.90 | 12.12 | 11.78 | 11.95 | 12,846,090 | +0.44(+3.80%) |
May 05, 2022 | 11.79 | 11.81 | 11.35 | 11.51 | 6,759,466 | -0.59(-4.89%) |
May 04, 2022 | 11.68 | 12.11 | 11.55 | 12.11 | 7,125,878 | +0.33(+2.77%) |
May 03, 2022 | 11.69 | 11.87 | 11.62 | 11.78 | 6,776,823 | +0.28(+2.46%) |
May 02, 2022 | 11.38 | 11.50 | 11.20 | 11.50 | 8,041,331 | +0.03(+0.22%) |
Apr 29, 2022 | 11.69 | 11.87 | 11.44 | 11.47 | 5,604,600 | -0.24(-2.05%) |
Apr 28, 2022 | 11.62 | 11.78 | 11.33 | 11.71 | 5,367,411 | +0.31(+2.71%) |
Apr 27, 2022 | 11.30 | 11.53 | 11.23 | 11.40 | 6,197,282 | +0.18(+1.61%) |
Apr 26, 2022 | 11.67 | 11.68 | 11.21 | 11.22 | 7,634,256 | -0.79(-6.57%) |
Apr 25, 2022 | 11.91 | 12.02 | 11.71 | 12.01 | 5,696,553 | -0.02(-0.14%) |
Apr 22, 2022 | 12.29 | 12.32 | 12.01 | 12.03 | 4,731,169 | -0.31(-2.50%) |
Apr 21, 2022 | 12.77 | 12.83 | 12.31 | 12.34 | 6,249,098 | -0.06(-0.48%) |
Apr 20, 2022 | 12.56 | 12.59 | 12.34 | 12.40 | 4,182,052 | -0.02(-0.14%) |
Apr 19, 2022 | 12.17 | 12.43 | 12.17 | 12.41 | 4,753,682 | +0.42(+3.52%) |
Apr 18, 2022 | 11.91 | 12.06 | 11.87 | 11.99 | 5,194,147 | +0.08(+0.67%) |
Apr 14, 2022 | 12.09 | 12.17 | 11.89 | 11.91 | 4,795,795 | -0.17(-1.45%) |
Apr 13, 2022 | 11.76 | 12.10 | 11.75 | 12.09 | 4,950,638 | +0.25(+2.15%) |
Apr 12, 2022 | 12.06 | 12.14 | 11.79 | 11.83 | 4,159,192 | -0.19(-1.59%) |
Apr 11, 2022 | 11.84 | 12.09 | 11.81 | 12.02 | 6,633,985 | +0.23(+1.95%) |
Apr 08, 2022 | 11.83 | 11.95 | 11.79 | 11.79 | 5,082,395 | -0.07(-0.60%) |
Apr 07, 2022 | 11.97 | 12.07 | 11.63 | 11.87 | 5,048,021 | +0.00(+0.00%) |
Apr 06, 2022 | 11.75 | 11.96 | 11.68 | 11.87 | 7,736,835 | -0.48(-3.92%) |
Apr 05, 2022 | 12.56 | 12.63 | 12.33 | 12.35 | 6,957,806 | -0.64(-4.89%) |
Apr 04, 2022 | 12.94 | 13.05 | 12.87 | 12.98 | 3,283,702 | +0.00(+0.00%) |
Apr 01, 2022 | 13.06 | 13.11 | 12.89 | 12.98 | 3,852,547 | +0.06(+0.49%) |
Mar 31, 2022 | 13.18 | 13.20 | 12.91 | 12.92 | 4,884,016 | -0.41(-3.10%) |
Mar 30, 2022 | 13.43 | 13.46 | 13.29 | 13.33 | 4,361,176 | -0.23(-1.70%) |
Mar 29, 2022 | 13.65 | 13.72 | 13.44 | 13.56 | 7,837,770 | +0.92(+7.29%) |
Mar 28, 2022 | 12.69 | 12.75 | 12.56 | 12.64 | 5,053,774 | +0.05(+0.38%) |
Mar 25, 2022 | 12.64 | 12.71 | 12.51 | 12.60 | 7,280,679 | -0.10(-0.75%) |
Mar 24, 2022 | 12.56 | 12.73 | 12.48 | 12.69 | 6,142,293 | +0.13(+1.08%) |
Mar 23, 2022 | 12.61 | 12.78 | 12.55 | 12.56 | 7,191,267 | -0.45(-3.48%) |
Mar 22, 2022 | 13.02 | 13.18 | 12.91 | 13.01 | 5,103,182 | +0.15(+1.17%) |
Mar 21, 2022 | 12.91 | 12.97 | 12.73 | 12.86 | 8,566,305 | -0.09(-0.67%) |
Mar 18, 2022 | 12.52 | 12.99 | 12.49 | 12.95 | 7,004,440 | -0.09(-0.67%) |
Mar 17, 2022 | 12.75 | 13.03 | 12.70 | 13.03 | 5,673,390 | -0.20(-1.50%) |
Mar 16, 2022 | 12.83 | 13.31 | 12.81 | 13.23 | 12,708,887 | +0.93(+7.55%) |
Mar 15, 2022 | 12.24 | 12.46 | 12.09 | 12.30 | 8,350,405 | +0.26(+2.18%) |
Mar 14, 2022 | 12.06 | 12.33 | 11.94 | 12.04 | 7,930,414 | +0.45(+3.91%) |
Mar 11, 2022 | 11.98 | 12.06 | 11.57 | 11.59 | 7,321,739 | -0.29(-2.41%) |
Mar 10, 2022 | 11.92 | 11.69 | 11.87 | 8,472,207 | -0.81(-6.39%) | |
Mar 09, 2022 | 12.56 | 12.90 | 12.38 | 12.68 | 11,761,772 | +1.31(+11.52%) |
Mar 08, 2022 | 11.44 | 11.81 | 11.03 | 11.37 | 12,377,725 | +0.42(+3.84%) |
Mar 07, 2022 | 11.65 | 11.78 | 10.93 | 10.95 | 10,324,305 | -0.99(-8.31%) |
Mar 04, 2022 | 12.14 | 12.19 | 11.77 | 11.94 | 14,027,407 | -1.14(-8.68%) |
Mar 03, 2022 | 13.59 | 13.62 | 13.04 | 13.08 | 7,305,693 | -0.60(-4.36%) |
Mar 02, 2022 | 13.50 | 13.77 | 13.46 | 13.68 | 8,155,127 | +0.32(+2.38%) |