Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.36 | 16.56 | 16.27 | 16.56 | 36,969 | -0.52(-3.06%) |
May 27, 2022 | 17.13 | 17.31 | 17.09 | 17.09 | 2,556 | -0.12(-0.68%) |
May 26, 2022 | 17.77 | 17.77 | 17.17 | 17.20 | 12,374 | -0.70(-3.90%) |
May 25, 2022 | 17.99 | 18.03 | 17.87 | 17.90 | 3,732 | -0.22(-1.23%) |
May 24, 2022 | 17.98 | 18.18 | 17.98 | 18.12 | 6,916 | +0.66(+3.78%) |
May 23, 2022 | 17.49 | 17.49 | 17.46 | 17.46 | 4,031 | +0.04(+0.22%) |
May 20, 2022 | 17.23 | 17.65 | 17.23 | 17.43 | 32,036 | -0.07(-0.39%) |
May 19, 2022 | 17.75 | 17.75 | 17.45 | 17.49 | 10,340 | -0.41(-2.28%) |
May 18, 2022 | 17.62 | 17.93 | 17.55 | 17.90 | 6,679 | +0.48(+2.78%) |
May 17, 2022 | 17.29 | 17.61 | 17.24 | 17.42 | 15,112 | -0.53(-2.97%) |
May 16, 2022 | 18.03 | 18.09 | 17.87 | 17.95 | 13,536 | +0.01(+0.05%) |
May 13, 2022 | 18.25 | 18.25 | 17.94 | 17.94 | 54,080 | -0.85(-4.54%) |
May 12, 2022 | 18.85 | 19.11 | 18.62 | 18.79 | 20,945 | -0.01(-0.05%) |
May 11, 2022 | 18.41 | 18.84 | 18.26 | 18.80 | 45,443 | +0.02(+0.10%) |
May 10, 2022 | 18.59 | 19.02 | 18.56 | 18.78 | 14,206 | -0.23(-1.22%) |
May 09, 2022 | 18.80 | 19.11 | 18.61 | 19.02 | 33,060 | +0.68(+3.70%) |
May 06, 2022 | 18.09 | 18.41 | 18.09 | 18.34 | 14,539 | +0.53(+3.00%) |
May 05, 2022 | 17.50 | 17.94 | 17.44 | 17.80 | 15,043 | +0.87(+5.15%) |
May 04, 2022 | 17.38 | 17.46 | 16.93 | 16.93 | 13,766 | -0.08(-0.46%) |
May 03, 2022 | 17.05 | 17.12 | 17.01 | 17.01 | 10,980 | -0.24(-1.41%) |
May 02, 2022 | 17.52 | 17.53 | 17.25 | 17.25 | 22,965 | -0.08(-0.45%) |
Apr 29, 2022 | 16.97 | 17.36 | 16.89 | 17.33 | 47,033 | -0.75(-4.13%) |
Apr 28, 2022 | 18.09 | 18.31 | 18.03 | 18.08 | 183,695 | -0.18(-1.01%) |
Apr 27, 2022 | 18.46 | 18.48 | 18.13 | 18.26 | 53,342 | -0.58(-3.09%) |
Apr 26, 2022 | 18.60 | 18.88 | 18.57 | 18.84 | 20,870 | +0.41(+2.21%) |
Apr 25, 2022 | 18.83 | 18.85 | 18.43 | 18.43 | 58,592 | +0.19(+1.06%) |
Apr 22, 2022 | 18.15 | 18.25 | 17.83 | 18.24 | 21,064 | -0.17(-0.95%) |
Apr 21, 2022 | 17.96 | 18.46 | 17.90 | 18.41 | 10,361 | +0.53(+2.98%) |
Apr 20, 2022 | 17.49 | 17.89 | 17.49 | 17.88 | 91,596 | +0.51(+2.96%) |
Apr 19, 2022 | 17.61 | 17.69 | 17.37 | 17.37 | 11,068 | +0.15(+0.84%) |
Apr 18, 2022 | 17.30 | 17.43 | 17.20 | 17.22 | 15,403 | +0.16(+0.91%) |
Apr 14, 2022 | 16.90 | 17.09 | 16.90 | 17.07 | 6,019 | +0.21(+1.24%) |
Apr 13, 2022 | 16.96 | 16.96 | 16.84 | 16.86 | 96,602 | -0.33(-1.90%) |
Apr 12, 2022 | 17.03 | 17.24 | 16.92 | 17.18 | 195,572 | +0.04(+0.24%) |
Apr 11, 2022 | 17.10 | 17.19 | 16.98 | 17.14 | 25,430 | +0.38(+2.25%) |
Apr 08, 2022 | 16.75 | 16.77 | 16.62 | 16.77 | 9,464 | +0.02(+0.09%) |
Apr 07, 2022 | 16.65 | 16.87 | 16.60 | 16.75 | 10,102 | +0.19(+1.15%) |
Apr 06, 2022 | 16.45 | 16.72 | 16.44 | 16.56 | 25,435 | +0.38(+2.33%) |
Apr 05, 2022 | 16.00 | 16.24 | 16.00 | 16.18 | 45,545 | +0.40(+2.52%) |
Apr 04, 2022 | 15.99 | 15.99 | 15.79 | 15.79 | 14,898 | -0.59(-3.59%) |
Apr 01, 2022 | 16.28 | 16.47 | 16.07 | 16.37 | 9,450 | -0.59(-3.45%) |
Mar 31, 2022 | 16.68 | 16.96 | 16.62 | 16.96 | 6,944 | +0.53(+3.21%) |
Mar 30, 2022 | 16.53 | 16.53 | 16.24 | 16.43 | 5,639 | +0.09(+0.58%) |
Mar 29, 2022 | 16.43 | 16.43 | 16.16 | 16.34 | 25,657 | -0.35(-2.10%) |
Mar 28, 2022 | 16.90 | 16.91 | 16.69 | 16.69 | 8,326 | -0.29(-1.68%) |
Mar 25, 2022 | 17.12 | 17.16 | 16.97 | 16.97 | 11,214 | +0.26(+1.53%) |
Mar 24, 2022 | 16.80 | 16.95 | 16.69 | 16.72 | 13,298 | +0.18(+1.12%) |
Mar 23, 2022 | 16.71 | 16.79 | 16.38 | 16.53 | 10,168 | +0.08(+0.49%) |
Mar 22, 2022 | 16.56 | 16.58 | 16.30 | 16.45 | 17,352 | -0.72(-4.19%) |
Mar 21, 2022 | 17.13 | 17.42 | 17.01 | 17.17 | 88,876 | +0.69(+4.17%) |
Mar 18, 2022 | 17.39 | 17.39 | 16.37 | 16.49 | 29,717 | -0.97(-5.57%) |
Mar 17, 2022 | 17.36 | 17.99 | 17.35 | 17.46 | 22,482 | +0.71(+4.24%) |
Mar 16, 2022 | 18.77 | 19.02 | 16.71 | 16.75 | 75,742 | -4.50(-21.17%) |
Mar 15, 2022 | 21.78 | 22.01 | 20.97 | 21.25 | 94,905 | +0.08(+0.36%) |
Mar 14, 2022 | 20.80 | 21.24 | 20.54 | 21.17 | 66,321 | +1.33(+6.69%) |
Mar 11, 2022 | 18.98 | 19.85 | 18.93 | 19.84 | 50,089 | +0.77(+4.05%) |
Mar 10, 2022 | 18.98 | 19.11 | 18.96 | 19.07 | 11,127 | +0.80(+4.38%) |
Mar 09, 2022 | 18.44 | 18.53 | 18.26 | 18.27 | 12,221 | -0.27(-1.45%) |
Mar 08, 2022 | 18.36 | 18.68 | 18.26 | 18.54 | 40,820 | +0.28(+1.55%) |
Mar 07, 2022 | 17.93 | 18.27 | 17.90 | 18.26 | 47,526 | +0.63(+3.59%) |
Mar 04, 2022 | 17.49 | 17.68 | 17.39 | 17.62 | 10,719 | +0.35(+2.01%) |
Mar 03, 2022 | 16.96 | 17.28 | 16.96 | 17.28 | 9,524 | +0.46(+2.75%) |
Mar 02, 2022 | 16.80 | 16.99 | 16.79 | 16.81 | 8,593 | +0.08(+0.46%) |