Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.78 | 21.78 | 21.11 | 21.11 | 1,184 | +0.75(+3.70%) |
May 27, 2022 | 20.45 | 20.68 | 20.36 | 20.36 | 703 | -0.42(-2.01%) |
May 26, 2022 | 20.50 | 20.78 | 20.50 | 20.78 | 440 | +1.19(+6.07%) |
May 24, 2022 | 19.59 | 302 | -0.92(-4.49%) | |||
May 23, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 238 | +0.38(+1.86%) |
May 20, 2022 | 20.50 | 20.50 | 20.05 | 20.14 | 1,847 | -0.40(-1.97%) |
May 19, 2022 | 20.38 | 20.70 | 20.38 | 20.54 | 596 | +0.31(+1.53%) |
May 18, 2022 | 20.27 | 20.27 | 19.99 | 20.23 | 620 | -0.09(-0.46%) |
May 17, 2022 | 20.30 | 20.32 | 20.30 | 20.32 | 278 | +0.56(+2.82%) |
May 16, 2022 | 19.82 | 19.82 | 19.77 | 19.77 | 770 | -0.25(-1.25%) |
May 12, 2022 | 20.02 | 229 | -0.48(-2.36%) | |||
May 10, 2022 | 20.50 | 88 | +0.94(+4.81%) | |||
May 09, 2022 | 20.35 | 20.35 | 19.56 | 19.56 | 1,351 | -0.71(-3.50%) |
May 06, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 640 | -0.74(-3.52%) |
May 05, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 344 | -0.43(-2.03%) |
May 04, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 380 | +0.05(+0.21%) |
May 03, 2022 | 21.45 | 21.45 | 21.40 | 21.40 | 576 | +0.01(+0.05%) |
May 02, 2022 | 21.90 | 21.90 | 21.39 | 21.39 | 836 | +0.99(+4.83%) |
Apr 28, 2022 | 20.40 | 265 | -0.01(-0.05%) | |||
Apr 27, 2022 | 20.45 | 20.45 | 20.41 | 20.41 | 814 | +0.54(+2.69%) |
Apr 26, 2022 | 19.65 | 19.88 | 19.65 | 19.88 | 1,127 | -0.79(-3.82%) |
Apr 25, 2022 | 20.45 | 20.67 | 20.45 | 20.67 | 832 | -0.94(-4.35%) |
Apr 22, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 257 | +0.19(+0.89%) |
Apr 21, 2022 | 21.75 | 21.75 | 21.42 | 21.42 | 879 | -1.16(-5.14%) |
Apr 19, 2022 | 22.58 | 216 | -0.87(-3.71%) | |||
Apr 18, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 1,080 | +0.30(+1.30%) |
Apr 13, 2022 | 23.15 | 61 | +0.06(+0.28%) | |||
Apr 12, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 349 | -0.11(-0.50%) |
Apr 08, 2022 | 23.20 | 245 | +0.59(+2.61%) | |||
Apr 07, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 331 | -0.45(-1.96%) |
Apr 05, 2022 | 23.06 | 86 | -0.29(-1.23%) | |||
Mar 30, 2022 | 23.35 | 49 | +0.89(+3.94%) | |||
Mar 28, 2022 | 22.46 | 29 | -0.68(-2.96%) | |||
Mar 24, 2022 | 23.15 | 61 | +0.00(+0.00%) | |||
Mar 23, 2022 | 23.02 | 23.15 | 23.02 | 23.15 | 721 | -0.24(-1.00%) |
Mar 22, 2022 | 23.40 | 23.40 | 23.39 | 23.39 | 4,423 | +0.71(+3.11%) |
Mar 21, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 145 | -0.97(-4.10%) |
Mar 18, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 654 | +0.65(+2.83%) |
Mar 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 283 | +0.77(+3.46%) |
Mar 16, 2022 | 21.96 | 22.23 | 21.96 | 22.23 | 1,538 | +1.58(+7.65%) |
Mar 15, 2022 | 20.65 | 20.65 | 20.47 | 20.65 | 3,057 | -1.97(-8.71%) |
Mar 11, 2022 | 22.62 | 274 | +0.33(+1.48%) | |||
Mar 10, 2022 | 22.10 | 22.29 | 22.10 | 22.29 | 13,761 | -0.14(-0.62%) |
Mar 09, 2022 | 22.52 | 22.70 | 22.43 | 22.43 | 945 | -0.17(-0.74%) |
Mar 08, 2022 | 22.75 | 22.75 | 22.60 | 22.60 | 475 | -0.13(-0.56%) |
Mar 07, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 3,415 | -1.29(-5.35%) |
Mar 04, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 826 | -0.39(-1.60%) |
Mar 03, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 1,138 | +0.06(+0.25%) |
Mar 02, 2022 | 24.34 | 24.34 | 24.34 | 24.34 | 310 | +0.01(+0.04%) |