Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.40 | 17.43 | 17.18 | 17.31 | 80,469 | -0.09(-0.51%) |
May 27, 2022 | 17.02 | 17.46 | 16.97 | 17.40 | 99,132 | +0.44(+2.59%) |
May 26, 2022 | 16.58 | 17.06 | 16.58 | 16.96 | 110,797 | +0.38(+2.29%) |
May 25, 2022 | 16.18 | 16.73 | 16.18 | 16.58 | 122,865 | +0.26(+1.60%) |
May 24, 2022 | 16.48 | 16.48 | 16.12 | 16.32 | 173,036 | -0.19(-1.17%) |
May 23, 2022 | 16.44 | 16.67 | 16.35 | 16.51 | 74,694 | +0.10(+0.59%) |
May 20, 2022 | 16.77 | 16.86 | 15.94 | 16.41 | 251,066 | -0.13(-0.81%) |
May 19, 2022 | 16.32 | 16.85 | 16.28 | 16.55 | 134,986 | +0.17(+1.05%) |
May 18, 2022 | 16.85 | 16.93 | 16.32 | 16.38 | 128,075 | -0.54(-3.21%) |
May 17, 2022 | 16.75 | 17.14 | 16.67 | 16.92 | 114,518 | +0.43(+2.62%) |
May 16, 2022 | 16.65 | 16.73 | 16.43 | 16.49 | 120,491 | -0.16(-0.98%) |
May 13, 2022 | 16.39 | 16.79 | 16.25 | 16.65 | 212,423 | +0.37(+2.24%) |
May 12, 2022 | 16.24 | 16.61 | 16.07 | 16.29 | 158,025 | -0.10(-0.64%) |
May 11, 2022 | 16.68 | 16.97 | 16.32 | 16.39 | 109,047 | -0.30(-1.79%) |
May 10, 2022 | 16.96 | 17.05 | 16.55 | 16.69 | 107,352 | -0.11(-0.67%) |
May 09, 2022 | 17.23 | 17.51 | 16.69 | 16.80 | 331,819 | -0.71(-4.04%) |
May 06, 2022 | 17.67 | 17.82 | 17.39 | 17.51 | 107,798 | -0.28(-1.59%) |
May 05, 2022 | 18.23 | 18.23 | 17.62 | 17.79 | 94,558 | -0.58(-3.16%) |
May 04, 2022 | 18.11 | 18.50 | 17.81 | 18.37 | 105,857 | +0.26(+1.44%) |
May 03, 2022 | 18.04 | 18.17 | 17.84 | 18.11 | 64,586 | +0.13(+0.75%) |
May 02, 2022 | 18.00 | 18.03 | 17.69 | 17.98 | 125,081 | -0.02(-0.12%) |
Apr 29, 2022 | 18.25 | 18.40 | 17.93 | 18.00 | 78,681 | -0.44(-2.38%) |
Apr 28, 2022 | 18.30 | 18.55 | 18.08 | 18.44 | 74,847 | +0.36(+1.98%) |
Apr 27, 2022 | 18.02 | 18.25 | 17.96 | 18.08 | 105,111 | +0.17(+0.96%) |
Apr 26, 2022 | 18.34 | 18.35 | 17.91 | 17.91 | 94,977 | -0.56(-3.03%) |
Apr 25, 2022 | 18.33 | 18.48 | 18.17 | 18.47 | 111,032 | -0.02(-0.12%) |
Apr 22, 2022 | 18.76 | 18.77 | 18.45 | 18.49 | 82,806 | -0.32(-1.70%) |
Apr 21, 2022 | 19.35 | 19.37 | 18.78 | 18.81 | 75,271 | -0.30(-1.56%) |
Apr 20, 2022 | 19.40 | 19.40 | 19.11 | 19.11 | 111,834 | -0.16(-0.81%) |
Apr 19, 2022 | 19.07 | 19.38 | 19.07 | 19.27 | 113,082 | +0.17(+0.90%) |
Apr 18, 2022 | 19.03 | 19.13 | 19.00 | 19.10 | 50,195 | +0.07(+0.35%) |
Apr 14, 2022 | 19.38 | 19.44 | 19.00 | 19.03 | 66,300 | -0.25(-1.31%) |
Apr 13, 2022 | 19.19 | 19.40 | 19.19 | 19.28 | 75,828 | +0.18(+0.94%) |
Apr 12, 2022 | 19.34 | 19.55 | 19.04 | 19.10 | 92,046 | -0.13(-0.66%) |
Apr 11, 2022 | 19.33 | 19.40 | 19.10 | 19.23 | 95,369 | -0.14(-0.73%) |
Apr 08, 2022 | 19.50 | 19.52 | 19.37 | 19.37 | 60,845 | -0.13(-0.65%) |
Apr 07, 2022 | 19.29 | 19.72 | 19.13 | 19.50 | 81,964 | +0.13(+0.65%) |
Apr 06, 2022 | 19.58 | 19.67 | 19.21 | 19.37 | 126,975 | -0.43(-2.18%) |
Apr 05, 2022 | 20.15 | 20.19 | 19.77 | 19.80 | 133,860 | -0.48(-2.39%) |
Apr 04, 2022 | 20.23 | 20.34 | 20.12 | 20.29 | 109,211 | +0.10(+0.48%) |
Apr 01, 2022 | 20.22 | 20.26 | 20.06 | 20.19 | 104,247 | -0.03(-0.15%) |
Mar 31, 2022 | 20.23 | 20.33 | 20.12 | 20.22 | 111,647 | -0.01(-0.04%) |
Mar 30, 2022 | 20.30 | 20.36 | 20.14 | 20.23 | 87,265 | -0.15(-0.73%) |
Mar 29, 2022 | 20.38 | 20.47 | 20.16 | 20.38 | 141,261 | +0.22(+1.07%) |
Mar 28, 2022 | 20.29 | 20.54 | 20.09 | 20.16 | 249,638 | -0.13(-0.62%) |
Mar 25, 2022 | 20.15 | 20.39 | 20.01 | 20.29 | 524,247 | +0.37(+1.83%) |
Mar 24, 2022 | 19.51 | 19.93 | 19.51 | 19.92 | 89,830 | +0.42(+2.14%) |
Mar 23, 2022 | 19.62 | 19.93 | 19.44 | 19.51 | 97,812 | -0.17(-0.87%) |
Mar 22, 2022 | 19.57 | 19.84 | 19.45 | 19.68 | 66,442 | +0.17(+0.88%) |
Mar 21, 2022 | 19.65 | 19.77 | 19.39 | 19.51 | 63,399 | -0.17(-0.87%) |
Mar 18, 2022 | 19.32 | 19.71 | 19.32 | 19.68 | 50,173 | +0.37(+1.89%) |
Mar 17, 2022 | 18.95 | 19.36 | 18.95 | 19.31 | 62,503 | +0.29(+1.53%) |
Mar 16, 2022 | 18.57 | 19.07 | 18.52 | 19.02 | 80,509 | +0.65(+3.53%) |
Mar 15, 2022 | 18.22 | 18.43 | 18.06 | 18.37 | 98,171 | +0.32(+1.77%) |
Mar 14, 2022 | 18.29 | 18.47 | 17.88 | 18.05 | 81,892 | -0.27(-1.46%) |
Mar 11, 2022 | 18.72 | 18.93 | 18.31 | 18.32 | 80,707 | -0.34(-1.84%) |
Mar 10, 2022 | 18.66 | 18.79 | 18.44 | 18.66 | 94,367 | -0.25(-1.31%) |
Mar 09, 2022 | 18.56 | 18.99 | 18.55 | 18.91 | 131,945 | +0.69(+3.77%) |
Mar 08, 2022 | 18.36 | 18.67 | 18.14 | 18.23 | 172,343 | -0.26(-1.38%) |
Mar 07, 2022 | 18.98 | 19.14 | 18.34 | 18.48 | 133,278 | -0.56(-2.95%) |
Mar 04, 2022 | 19.12 | 19.28 | 18.73 | 19.04 | 109,732 | -0.26(-1.36%) |
Mar 03, 2022 | 19.50 | 19.54 | 19.07 | 19.31 | 154,141 | -0.13(-0.68%) |
Mar 02, 2022 | 19.19 | 19.47 | 18.98 | 19.44 | 73,428 | +0.35(+1.84%) |