Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.58 | 16.90 | 16.56 | 16.90 | 96,470 | +0.56(+3.46%) |
May 27, 2022 | 16.40 | 16.50 | 16.17 | 16.34 | 55,475 | -0.14(-0.88%) |
May 26, 2022 | 16.56 | 16.64 | 16.48 | 16.48 | 137,602 | +0.02(+0.12%) |
May 25, 2022 | 16.29 | 16.52 | 16.29 | 16.46 | 82,483 | -0.15(-0.90%) |
May 24, 2022 | 16.34 | 16.61 | 16.34 | 16.61 | 94,773 | +0.09(+0.58%) |
May 23, 2022 | 16.41 | 16.56 | 16.37 | 16.52 | 114,698 | +0.38(+2.32%) |
May 20, 2022 | 16.25 | 16.25 | 16.10 | 16.14 | 130,652 | +0.00(+0.00%) |
May 19, 2022 | 16.07 | 16.28 | 16.00 | 16.14 | 279,236 | -0.06(-0.37%) |
May 18, 2022 | 16.46 | 16.70 | 16.20 | 16.20 | 83,532 | -0.49(-2.94%) |
May 17, 2022 | 16.64 | 16.82 | 16.63 | 16.69 | 99,052 | +0.22(+1.34%) |
May 16, 2022 | 16.23 | 16.91 | 16.17 | 16.47 | 81,735 | +0.08(+0.49%) |
May 13, 2022 | 16.33 | 16.42 | 16.20 | 16.39 | 128,258 | +0.25(+1.52%) |
May 12, 2022 | 16.16 | 16.34 | 16.07 | 16.14 | 115,006 | -0.17(-1.02%) |
May 11, 2022 | 16.48 | 16.58 | 16.27 | 16.31 | 245,769 | -0.20(-1.21%) |
May 10, 2022 | 16.52 | 16.59 | 16.42 | 16.51 | 446,030 | +0.50(+3.12%) |
May 09, 2022 | 15.90 | 16.06 | 15.85 | 16.01 | 384,932 | +0.07(+0.44%) |
May 06, 2022 | 15.99 | 16.21 | 15.75 | 15.94 | 895,778 | +0.43(+2.77%) |
May 05, 2022 | 15.32 | 15.61 | 15.29 | 15.51 | 347,626 | -0.43(-2.70%) |
May 04, 2022 | 15.53 | 15.94 | 15.43 | 15.94 | 155,792 | +0.52(+3.37%) |
May 03, 2022 | 15.75 | 15.78 | 15.22 | 15.42 | 2,301,684 | -0.31(-1.97%) |
May 02, 2022 | 15.55 | 15.72 | 15.43 | 15.73 | 435,144 | -0.26(-1.63%) |
Apr 29, 2022 | 15.57 | 16.11 | 15.56 | 15.99 | 844,290 | -0.48(-2.91%) |
Apr 28, 2022 | 16.21 | 16.53 | 16.21 | 16.47 | 154,851 | +0.29(+1.79%) |
Apr 27, 2022 | 16.00 | 16.31 | 16.00 | 16.18 | 195,298 | +0.19(+1.19%) |
Apr 26, 2022 | 16.48 | 16.49 | 15.96 | 15.99 | 86,050 | -0.36(-2.20%) |
Apr 25, 2022 | 16.26 | 16.35 | 16.15 | 16.35 | 76,355 | +0.43(+2.70%) |
Apr 22, 2022 | 16.25 | 16.30 | 15.92 | 15.92 | 270,555 | -0.24(-1.49%) |
Apr 21, 2022 | 16.41 | 16.42 | 16.16 | 16.16 | 59,489 | -0.06(-0.37%) |
Apr 20, 2022 | 16.23 | 16.33 | 16.18 | 16.22 | 146,402 | +0.42(+2.66%) |
Apr 19, 2022 | 15.55 | 15.80 | 15.55 | 15.80 | 294,232 | -0.02(-0.13%) |
Apr 18, 2022 | 16.08 | 16.14 | 15.82 | 15.82 | 78,619 | -0.16(-0.98%) |
Apr 14, 2022 | 16.10 | 16.17 | 15.97 | 15.98 | 86,496 | -0.05(-0.34%) |
Apr 13, 2022 | 15.89 | 16.07 | 15.89 | 16.03 | 137,992 | +0.21(+1.33%) |
Apr 12, 2022 | 15.96 | 15.96 | 15.77 | 15.82 | 134,641 | -0.18(-1.12%) |
Apr 11, 2022 | 16.01 | 16.11 | 15.97 | 16.00 | 154,063 | -0.29(-1.78%) |
Apr 08, 2022 | 16.25 | 16.38 | 16.16 | 16.29 | 228,411 | +0.24(+1.49%) |
Apr 07, 2022 | 15.95 | 16.11 | 15.91 | 16.05 | 392,459 | -0.01(-0.06%) |
Apr 06, 2022 | 15.92 | 16.25 | 15.91 | 16.06 | 325,864 | +0.09(+0.56%) |
Apr 05, 2022 | 15.99 | 16.06 | 15.82 | 15.97 | 166,827 | -0.61(-3.68%) |
Apr 04, 2022 | 16.56 | 16.71 | 16.46 | 16.58 | 110,185 | -0.05(-0.30%) |
Apr 01, 2022 | 16.45 | 16.69 | 16.25 | 16.63 | 122,506 | +0.38(+2.34%) |
Mar 31, 2022 | 16.54 | 16.60 | 16.25 | 16.25 | 163,050 | -0.43(-2.58%) |
Mar 30, 2022 | 16.84 | 16.84 | 16.68 | 16.68 | 61,634 | -0.56(-3.25%) |
Mar 29, 2022 | 17.39 | 17.39 | 17.10 | 17.24 | 187,272 | +0.32(+1.89%) |
Mar 28, 2022 | 16.96 | 16.98 | 16.80 | 16.92 | 147,578 | +0.24(+1.44%) |
Mar 25, 2022 | 16.69 | 16.83 | 16.58 | 16.68 | 86,036 | -0.16(-0.94%) |
Mar 24, 2022 | 16.86 | 16.86 | 16.76 | 16.84 | 33,147 | -0.20(-1.18%) |
Mar 23, 2022 | 17.06 | 17.33 | 17.03 | 17.04 | 202,848 | -0.06(-0.35%) |
Mar 22, 2022 | 16.85 | 17.14 | 16.82 | 17.10 | 188,788 | +0.26(+1.54%) |
Mar 21, 2022 | 16.92 | 16.98 | 16.75 | 16.84 | 106,604 | -0.06(-0.36%) |
Mar 18, 2022 | 16.85 | 16.97 | 16.64 | 16.90 | 107,988 | -0.62(-3.54%) |
Mar 17, 2022 | 17.12 | 17.80 | 17.08 | 17.52 | 80,252 | +0.11(+0.63%) |
Mar 16, 2022 | 17.32 | 17.48 | 17.14 | 17.41 | 97,186 | +0.28(+1.63%) |
Mar 15, 2022 | 17.28 | 17.32 | 16.96 | 17.13 | 678,952 | -0.08(-0.46%) |
Mar 14, 2022 | 17.54 | 17.98 | 17.09 | 17.21 | 509,202 | +0.18(+1.06%) |
Mar 11, 2022 | 17.30 | 17.35 | 17.00 | 17.03 | 115,298 | -0.09(-0.53%) |
Mar 10, 2022 | 17.37 | 17.42 | 17.04 | 17.12 | 126,542 | -0.59(-3.33%) |
Mar 09, 2022 | 17.48 | 17.95 | 17.48 | 17.71 | 148,944 | +0.71(+4.18%) |
Mar 08, 2022 | 16.68 | 17.31 | 16.61 | 17.00 | 229,594 | +0.38(+2.29%) |
Mar 07, 2022 | 16.86 | 16.90 | 16.51 | 16.62 | 318,837 | -0.42(-2.46%) |
Mar 04, 2022 | 16.70 | 17.44 | 16.65 | 17.04 | 964,690 | -0.59(-3.35%) |
Mar 03, 2022 | 17.82 | 17.83 | 17.48 | 17.63 | 484,901 | -0.68(-3.71%) |
Mar 02, 2022 | 18.18 | 18.49 | 18.12 | 18.31 | 421,071 | -0.53(-2.81%) |