Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.98 | 16.98 | 16.74 | 16.90 | 253,423 | -0.09(-0.51%) |
May 27, 2022 | 16.64 | 16.98 | 16.64 | 16.98 | 289,777 | +0.37(+2.24%) |
May 26, 2022 | 16.43 | 16.61 | 16.39 | 16.61 | 150,492 | +0.22(+1.32%) |
May 25, 2022 | 16.24 | 16.43 | 16.18 | 16.39 | 194,037 | +0.17(+1.07%) |
May 24, 2022 | 16.13 | 16.23 | 16.07 | 16.22 | 145,957 | +0.06(+0.37%) |
May 23, 2022 | 16.22 | 16.22 | 16.09 | 16.16 | 246,876 | +0.01(+0.05%) |
May 20, 2022 | 16.23 | 16.26 | 15.98 | 16.15 | 209,554 | +0.04(+0.27%) |
May 19, 2022 | 16.01 | 16.19 | 16.01 | 16.11 | 179,771 | +0.05(+0.32%) |
May 18, 2022 | 16.20 | 16.27 | 16.06 | 16.06 | 334,699 | -0.23(-1.43%) |
May 17, 2022 | 16.29 | 16.37 | 16.24 | 16.29 | 288,355 | +0.16(+0.97%) |
May 16, 2022 | 16.06 | 16.25 | 16.04 | 16.13 | 211,412 | +0.03(+0.22%) |
May 13, 2022 | 16.00 | 16.16 | 15.95 | 16.10 | 239,593 | +0.17(+1.09%) |
May 12, 2022 | 15.95 | 16.00 | 15.81 | 15.93 | 239,996 | -0.03(-0.22%) |
May 11, 2022 | 15.88 | 16.17 | 15.88 | 15.96 | 227,194 | -0.07(-0.43%) |
May 10, 2022 | 16.02 | 16.17 | 15.93 | 16.03 | 347,997 | +0.10(+0.65%) |
May 09, 2022 | 16.16 | 16.19 | 15.92 | 15.93 | 478,910 | -0.33(-2.02%) |
May 06, 2022 | 16.32 | 16.37 | 16.20 | 16.26 | 312,461 | -0.19(-1.16%) |
May 05, 2022 | 16.65 | 16.71 | 16.37 | 16.45 | 185,018 | -0.26(-1.55%) |
May 04, 2022 | 16.44 | 16.71 | 16.36 | 16.71 | 214,914 | +0.31(+1.90%) |
May 03, 2022 | 16.43 | 16.48 | 16.35 | 16.39 | 429,568 | -0.03(-0.16%) |
May 02, 2022 | 16.47 | 16.52 | 16.24 | 16.42 | 560,092 | -0.10(-0.63%) |
Apr 29, 2022 | 16.69 | 16.70 | 16.49 | 16.52 | 262,212 | -0.21(-1.24%) |
Apr 28, 2022 | 16.64 | 16.76 | 16.46 | 16.73 | 298,354 | +0.17(+1.05%) |
Apr 27, 2022 | 16.63 | 16.65 | 16.48 | 16.56 | 292,998 | -0.01(-0.08%) |
Apr 26, 2022 | 16.80 | 16.80 | 16.57 | 16.57 | 302,761 | -0.25(-1.47%) |
Apr 25, 2022 | 16.76 | 17.03 | 16.65 | 16.82 | 504,512 | -0.02(-0.09%) |
Apr 22, 2022 | 17.02 | 17.02 | 16.76 | 16.83 | 612,330 | -0.13(-0.76%) |
Apr 21, 2022 | 17.25 | 17.26 | 16.96 | 16.96 | 310,533 | -0.22(-1.26%) |
Apr 20, 2022 | 17.20 | 17.23 | 17.12 | 17.18 | 468,202 | +0.08(+0.45%) |
Apr 19, 2022 | 17.00 | 17.12 | 16.97 | 17.10 | 644,062 | +0.10(+0.61%) |
Apr 18, 2022 | 17.10 | 17.14 | 17.00 | 17.00 | 228,501 | -0.09(-0.56%) |
Apr 14, 2022 | 17.24 | 17.24 | 17.08 | 17.09 | 269,947 | -0.12(-0.70%) |
Apr 13, 2022 | 17.10 | 17.23 | 17.10 | 17.21 | 283,868 | +0.05(+0.30%) |
Apr 12, 2022 | 17.27 | 17.27 | 17.09 | 17.16 | 366,362 | +0.02(+0.10%) |
Apr 11, 2022 | 17.33 | 17.33 | 17.14 | 17.14 | 191,422 | -0.21(-1.19%) |
Apr 08, 2022 | 17.44 | 17.44 | 17.32 | 17.35 | 370,093 | -0.09(-0.50%) |
Apr 07, 2022 | 17.38 | 17.46 | 17.31 | 17.44 | 354,799 | +0.10(+0.55%) |
Apr 06, 2022 | 17.34 | 17.37 | 17.21 | 17.34 | 601,223 | -0.03(-0.20%) |
Apr 05, 2022 | 17.59 | 17.62 | 17.36 | 17.38 | 253,215 | -0.20(-1.13%) |
Apr 04, 2022 | 17.66 | 17.66 | 17.54 | 17.58 | 173,361 | +0.00(+0.00%) |
Apr 01, 2022 | 17.71 | 17.72 | 17.53 | 17.58 | 257,633 | -0.08(-0.45%) |
Mar 31, 2022 | 17.74 | 17.75 | 17.65 | 17.66 | 192,798 | -0.03(-0.15%) |
Mar 30, 2022 | 17.64 | 17.73 | 17.62 | 17.68 | 227,342 | +0.03(+0.19%) |
Mar 29, 2022 | 17.56 | 17.69 | 17.55 | 17.65 | 188,319 | +0.17(+0.98%) |
Mar 28, 2022 | 17.36 | 17.51 | 17.36 | 17.48 | 128,368 | +0.13(+0.74%) |
Mar 25, 2022 | 17.40 | 17.44 | 17.25 | 17.35 | 225,284 | -0.09(-0.52%) |
Mar 24, 2022 | 17.37 | 17.47 | 17.29 | 17.44 | 222,936 | +0.12(+0.67%) |
Mar 23, 2022 | 17.38 | 17.39 | 17.30 | 17.32 | 229,355 | -0.06(-0.35%) |
Mar 22, 2022 | 17.31 | 17.43 | 17.28 | 17.38 | 273,061 | +0.02(+0.10%) |
Mar 21, 2022 | 17.45 | 17.45 | 17.30 | 17.36 | 171,625 | -0.07(-0.39%) |
Mar 18, 2022 | 17.36 | 17.45 | 17.32 | 17.43 | 547,759 | +0.17(+1.00%) |
Mar 17, 2022 | 17.26 | 17.36 | 17.26 | 17.26 | 888,233 | +0.01(+0.07%) |
Mar 16, 2022 | 17.06 | 17.26 | 17.01 | 17.25 | 136,338 | +0.23(+1.34%) |
Mar 15, 2022 | 16.86 | 17.02 | 16.82 | 17.02 | 221,094 | +0.25(+1.49%) |
Mar 14, 2022 | 16.94 | 16.98 | 16.76 | 16.77 | 279,665 | -0.17(-1.01%) |
Mar 11, 2022 | 17.13 | 17.13 | 16.94 | 16.94 | 239,616 | -0.09(-0.56%) |
Mar 10, 2022 | 16.95 | 17.06 | 16.93 | 17.04 | 182,898 | -0.05(-0.30%) |
Mar 09, 2022 | 17.03 | 17.11 | 16.97 | 17.09 | 161,392 | +0.15(+0.91%) |
Mar 08, 2022 | 16.91 | 17.09 | 16.84 | 16.93 | 372,128 | -0.02(-0.10%) |
Mar 07, 2022 | 17.20 | 17.20 | 16.93 | 16.95 | 278,856 | -0.21(-1.20%) |
Mar 04, 2022 | 17.24 | 17.24 | 17.11 | 17.16 | 754,996 | -0.04(-0.25%) |
Mar 03, 2022 | 17.34 | 17.37 | 17.20 | 17.20 | 204,619 | -0.03(-0.15%) |
Mar 02, 2022 | 17.12 | 17.27 | 17.12 | 17.23 | 120,655 | +0.12(+0.68%) |