Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.07 | 19.11 | 19.03 | 19.03 | 3,164 | +0.92(+5.10%) |
May 27, 2022 | 18.04 | 18.11 | 18.04 | 18.11 | 4,641 | +0.14(+0.80%) |
May 26, 2022 | 17.94 | 17.96 | 17.94 | 17.96 | 104 | +0.08(+0.46%) |
May 25, 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 311 | -0.21(-1.15%) |
May 24, 2022 | 18.19 | 18.19 | 18.09 | 18.09 | 1,530 | -0.35(-1.92%) |
May 23, 2022 | 18.40 | 18.44 | 18.40 | 18.44 | 159 | -0.26(-1.39%) |
May 20, 2022 | 18.72 | 18.72 | 18.70 | 18.70 | 211 | +0.41(+2.23%) |
May 19, 2022 | 18.19 | 18.29 | 18.19 | 18.29 | 2,895 | +0.24(+1.31%) |
May 18, 2022 | 18.38 | 18.38 | 18.06 | 18.06 | 824 | -0.41(-2.24%) |
May 17, 2022 | 18.48 | 18.48 | 18.47 | 18.47 | 1,127 | +0.19(+1.04%) |
May 16, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 50 | -0.11(-0.59%) |
May 13, 2022 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.17(+0.92%) |
May 12, 2022 | 18.40 | 18.40 | 18.22 | 18.22 | 444 | +0.01(+0.05%) |
May 11, 2022 | 18.41 | 18.49 | 18.22 | 18.22 | 3,257 | +0.11(+0.62%) |
May 10, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 37 | +0.36(+2.05%) |
May 09, 2022 | 17.75 | 17.93 | 17.69 | 17.74 | 986 | -0.48(-2.63%) |
May 06, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 103 | -0.51(-2.74%) |
May 05, 2022 | 18.76 | 18.76 | 18.65 | 18.73 | 896 | -0.41(-2.16%) |
May 04, 2022 | 18.88 | 19.15 | 18.88 | 19.15 | 154 | +0.07(+0.36%) |
May 03, 2022 | 18.93 | 19.08 | 18.93 | 19.08 | 267 | +0.22(+1.16%) |
May 02, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 208 | -0.06(-0.33%) |
Apr 29, 2022 | 18.92 | 18.92 | 18.92 | 18.92 | 103 | +0.09(+0.50%) |
Apr 28, 2022 | 18.74 | 18.83 | 18.74 | 18.83 | 197 | +0.01(+0.05%) |
Apr 27, 2022 | 18.63 | 18.82 | 18.63 | 18.82 | 337 | +0.63(+3.48%) |
Apr 26, 2022 | 18.15 | 18.22 | 18.15 | 18.19 | 1,931,958 | +0.01(+0.03%) |
Apr 25, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 493 | -0.79(-4.17%) |
Apr 22, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 103 | +0.04(+0.20%) |
Apr 21, 2022 | 18.92 | 19.04 | 18.92 | 18.93 | 881 | -0.52(-2.66%) |
Apr 20, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.17(+0.90%) |
Apr 19, 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 6 | -0.33(-1.68%) |
Apr 18, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 12 | -0.12(-0.59%) |
Apr 14, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 103 | +0.51(+2.68%) |
Apr 13, 2022 | 19.23 | 19.24 | 19.18 | 19.21 | 1,056 | +0.07(+0.34%) |
Apr 12, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 2 | +0.75(+4.10%) |
Apr 11, 2022 | 18.54 | 18.54 | 18.36 | 18.39 | 728 | -0.56(-2.98%) |
Apr 08, 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 103 | -0.13(-0.67%) |
Apr 07, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 2 | +0.01(+0.03%) |
Apr 06, 2022 | 19.20 | 19.20 | 19.08 | 19.08 | 479 | -0.26(-1.37%) |
Apr 05, 2022 | 19.65 | 19.65 | 19.34 | 19.34 | 135 | -0.27(-1.36%) |
Apr 04, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 227 | -0.00(-0.00%) |
Apr 01, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 103 | +0.64(+3.38%) |
Mar 31, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 56 | -0.21(-1.11%) |
Mar 30, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 98 | +0.52(+2.81%) |
Mar 29, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 322 | +0.03(+0.16%) |
Mar 28, 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 17 | -0.37(-1.95%) |
Mar 25, 2022 | 18.80 | 19.00 | 18.77 | 19.00 | 1,497 | -0.39(-2.03%) |
Mar 24, 2022 | 19.12 | 19.39 | 19.12 | 19.39 | 6,449 | -0.09(-0.44%) |
Mar 23, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 28 | -0.24(-1.22%) |
Mar 22, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 28 | +0.11(+0.56%) |
Mar 21, 2022 | 19.64 | 19.64 | 19.61 | 19.61 | 162 | -0.33(-1.67%) |
Mar 18, 2022 | 19.67 | 19.94 | 19.65 | 19.94 | 1,803 | +0.38(+1.92%) |
Mar 17, 2022 | 19.39 | 19.67 | 19.39 | 19.56 | 731 | -0.35(-1.73%) |
Mar 16, 2022 | 19.65 | 20.06 | 19.65 | 19.91 | 22,968 | +1.81(+10.03%) |
Mar 15, 2022 | 18.18 | 18.18 | 17.99 | 18.09 | 1,053 | -0.45(-2.40%) |
Mar 14, 2022 | 18.96 | 18.96 | 18.47 | 18.54 | 9,656 | -1.11(-5.64%) |
Mar 11, 2022 | 19.98 | 20.22 | 19.60 | 19.65 | 2,659 | -0.29(-1.46%) |
Mar 10, 2022 | 19.87 | 19.94 | 19.87 | 19.94 | 92,885 | -0.10(-0.51%) |
Mar 09, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 12 | +0.03(+0.14%) |
Mar 08, 2022 | 19.90 | 20.09 | 19.90 | 20.01 | 2,432 | -0.12(-0.62%) |
Mar 07, 2022 | 20.28 | 20.36 | 20.14 | 20.14 | 1,894 | -1.06(-5.01%) |
Mar 04, 2022 | 21.09 | 21.20 | 20.97 | 21.20 | 1,732 | -0.22(-1.04%) |
Mar 03, 2022 | 21.28 | 21.50 | 21.28 | 21.42 | 4,788 | -0.54(-2.45%) |
Mar 02, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 9 | -0.08(-0.35%) |