Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.36 | 18.42 | 18.24 | 18.30 | 455,054 | -0.08(-0.45%) |
May 27, 2022 | 18.15 | 18.40 | 18.15 | 18.39 | 169,338 | +0.23(+1.29%) |
May 26, 2022 | 18.14 | 18.27 | 18.14 | 18.15 | 172,409 | +0.10(+0.53%) |
May 25, 2022 | 17.88 | 18.12 | 17.88 | 18.06 | 174,125 | +0.17(+0.97%) |
May 24, 2022 | 17.63 | 17.90 | 17.48 | 17.88 | 100,709 | +0.25(+1.43%) |
May 23, 2022 | 17.53 | 17.73 | 17.52 | 17.63 | 147,616 | +0.23(+1.35%) |
May 20, 2022 | 17.49 | 17.54 | 17.20 | 17.40 | 130,387 | -0.02(-0.10%) |
May 19, 2022 | 17.48 | 17.53 | 17.33 | 17.42 | 156,294 | -0.18(-1.04%) |
May 18, 2022 | 17.93 | 17.93 | 17.51 | 17.60 | 135,820 | -0.35(-1.96%) |
May 17, 2022 | 17.88 | 17.97 | 17.71 | 17.95 | 132,504 | +0.21(+1.20%) |
May 16, 2022 | 17.67 | 17.83 | 17.61 | 17.74 | 89,958 | +0.14(+0.79%) |
May 13, 2022 | 17.45 | 17.67 | 17.45 | 17.60 | 267,304 | +0.22(+1.25%) |
May 12, 2022 | 17.28 | 17.38 | 17.18 | 17.38 | 190,198 | +0.12(+0.70%) |
May 11, 2022 | 17.35 | 17.61 | 17.25 | 17.26 | 156,403 | -0.04(-0.25%) |
May 10, 2022 | 17.60 | 17.71 | 17.13 | 17.30 | 506,543 | -0.21(-1.19%) |
May 09, 2022 | 17.58 | 17.66 | 17.43 | 17.51 | 275,180 | -0.20(-1.13%) |
May 06, 2022 | 17.71 | 17.78 | 17.57 | 17.71 | 288,452 | -0.07(-0.39%) |
May 05, 2022 | 17.97 | 17.97 | 17.62 | 17.78 | 167,533 | -0.26(-1.44%) |
May 04, 2022 | 17.69 | 18.06 | 17.63 | 18.04 | 183,225 | +0.39(+2.23%) |
May 03, 2022 | 17.40 | 17.69 | 17.40 | 17.65 | 135,247 | +0.27(+1.54%) |
May 02, 2022 | 17.56 | 17.61 | 17.13 | 17.38 | 476,337 | -0.13(-0.74%) |
Apr 29, 2022 | 17.95 | 17.97 | 17.48 | 17.51 | 150,210 | -0.44(-2.45%) |
Apr 28, 2022 | 17.91 | 17.98 | 17.76 | 17.95 | 133,651 | +0.11(+0.63%) |
Apr 27, 2022 | 17.85 | 17.97 | 17.78 | 17.84 | 134,682 | -0.02(-0.10%) |
Apr 26, 2022 | 18.06 | 18.14 | 17.83 | 17.85 | 164,748 | -0.27(-1.48%) |
Apr 25, 2022 | 18.16 | 18.18 | 17.75 | 18.12 | 273,258 | -0.16(-0.85%) |
Apr 22, 2022 | 18.63 | 18.63 | 18.25 | 18.28 | 286,638 | -0.39(-2.08%) |
Apr 21, 2022 | 18.76 | 18.85 | 18.63 | 18.66 | 223,608 | -0.04(-0.23%) |
Apr 20, 2022 | 18.60 | 18.79 | 18.60 | 18.71 | 237,107 | +0.16(+0.84%) |
Apr 19, 2022 | 18.48 | 18.57 | 18.48 | 18.55 | 127,194 | +0.07(+0.37%) |
Apr 18, 2022 | 18.53 | 18.60 | 18.44 | 18.48 | 370,987 | -0.04(-0.23%) |
Apr 14, 2022 | 18.47 | 18.60 | 18.47 | 18.53 | 129,947 | +0.05(+0.28%) |
Apr 13, 2022 | 18.41 | 18.48 | 18.33 | 18.48 | 111,259 | +0.12(+0.66%) |
Apr 12, 2022 | 18.43 | 18.54 | 18.32 | 18.35 | 188,186 | -0.01(-0.05%) |
Apr 11, 2022 | 18.38 | 18.48 | 18.34 | 18.36 | 189,646 | -0.03(-0.19%) |
Apr 08, 2022 | 18.32 | 18.45 | 18.30 | 18.40 | 116,985 | +0.07(+0.38%) |
Apr 07, 2022 | 18.39 | 18.39 | 18.19 | 18.33 | 100,047 | -0.01(-0.05%) |
Apr 06, 2022 | 18.20 | 18.38 | 18.20 | 18.34 | 170,517 | +0.09(+0.52%) |
Apr 05, 2022 | 18.33 | 18.47 | 18.21 | 18.24 | 134,343 | -0.07(-0.38%) |
Apr 04, 2022 | 18.37 | 18.37 | 18.19 | 18.31 | 159,727 | -0.03(-0.16%) |
Apr 01, 2022 | 18.19 | 18.35 | 18.12 | 18.34 | 161,480 | +0.20(+1.11%) |
Mar 31, 2022 | 18.23 | 18.27 | 18.11 | 18.14 | 191,229 | -0.12(-0.66%) |
Mar 30, 2022 | 18.29 | 18.33 | 18.20 | 18.26 | 197,448 | -0.03(-0.14%) |
Mar 29, 2022 | 18.14 | 18.29 | 18.12 | 18.29 | 191,966 | +0.21(+1.19%) |
Mar 28, 2022 | 18.08 | 18.13 | 17.94 | 18.07 | 150,161 | -0.05(-0.28%) |
Mar 25, 2022 | 17.92 | 18.12 | 17.90 | 18.12 | 114,568 | +0.27(+1.49%) |
Mar 24, 2022 | 17.74 | 17.86 | 17.72 | 17.86 | 84,207 | +0.15(+0.87%) |
Mar 23, 2022 | 17.77 | 17.82 | 17.70 | 17.70 | 93,406 | -0.05(-0.29%) |
Mar 22, 2022 | 17.76 | 17.83 | 17.66 | 17.75 | 437,128 | +0.07(+0.39%) |
Mar 21, 2022 | 17.70 | 17.83 | 17.68 | 17.68 | 129,478 | +0.01(+0.05%) |
Mar 18, 2022 | 17.61 | 17.68 | 17.54 | 17.68 | 95,258 | +0.03(+0.20%) |
Mar 17, 2022 | 17.51 | 17.70 | 17.48 | 17.64 | 245,450 | +0.15(+0.84%) |
Mar 16, 2022 | 17.50 | 17.54 | 17.29 | 17.49 | 124,981 | +0.07(+0.39%) |
Mar 15, 2022 | 17.33 | 17.44 | 17.31 | 17.43 | 319,666 | +0.09(+0.50%) |
Mar 14, 2022 | 17.49 | 17.58 | 17.28 | 17.34 | 237,933 | -0.14(-0.79%) |
Mar 11, 2022 | 17.67 | 17.74 | 17.48 | 17.48 | 163,968 | -0.15(-0.88%) |
Mar 10, 2022 | 17.59 | 17.66 | 17.47 | 17.63 | 193,152 | -0.02(-0.10%) |
Mar 09, 2022 | 17.81 | 17.84 | 17.64 | 17.65 | 127,027 | -0.03(-0.15%) |
Mar 08, 2022 | 17.69 | 17.89 | 17.68 | 17.68 | 155,308 | -0.00(-0.03%) |
Mar 07, 2022 | 17.79 | 17.87 | 17.63 | 17.68 | 231,078 | -0.13(-0.74%) |
Mar 04, 2022 | 17.68 | 17.81 | 17.62 | 17.81 | 156,706 | +0.03(+0.19%) |
Mar 03, 2022 | 17.68 | 17.81 | 17.61 | 17.78 | 194,930 | +0.16(+0.89%) |
Mar 02, 2022 | 17.44 | 17.67 | 17.44 | 17.62 | 130,460 | +0.27(+1.53%) |