Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.56 | 16.66 | 16.56 | 16.62 | 405,980 | -0.05(-0.31%) |
May 27, 2022 | 16.69 | 16.87 | 16.64 | 16.67 | 307,774 | -0.04(-0.21%) |
May 26, 2022 | 16.65 | 16.75 | 16.65 | 16.70 | 251,945 | +0.04(+0.21%) |
May 25, 2022 | 16.59 | 16.67 | 16.54 | 16.67 | 291,169 | +0.09(+0.53%) |
May 24, 2022 | 16.50 | 16.58 | 16.46 | 16.58 | 254,368 | +0.03(+0.16%) |
May 23, 2022 | 16.49 | 16.57 | 16.49 | 16.56 | 274,407 | +0.08(+0.48%) |
May 20, 2022 | 16.46 | 16.50 | 16.39 | 16.48 | 287,660 | -0.02(-0.11%) |
May 19, 2022 | 16.41 | 16.53 | 16.41 | 16.49 | 416,060 | +0.09(+0.53%) |
May 18, 2022 | 16.51 | 16.53 | 16.40 | 16.41 | 189,279 | -0.15(-0.90%) |
May 17, 2022 | 16.58 | 16.58 | 16.51 | 16.56 | 314,398 | +0.07(+0.42%) |
May 16, 2022 | 16.56 | 16.66 | 16.49 | 16.49 | 591,593 | -0.13(-0.79%) |
May 13, 2022 | 16.57 | 16.63 | 16.56 | 16.62 | 548,137 | +0.05(+0.32%) |
May 12, 2022 | 16.56 | 16.61 | 16.56 | 16.56 | 220,526 | -0.04(-0.26%) |
May 11, 2022 | 16.67 | 16.69 | 16.61 | 16.61 | 417,060 | -0.03(-0.16%) |
May 10, 2022 | 16.69 | 16.72 | 16.60 | 16.63 | 219,435 | +0.01(+0.05%) |
May 09, 2022 | 16.67 | 16.77 | 16.61 | 16.63 | 431,863 | -0.10(-0.58%) |
May 06, 2022 | 16.79 | 16.82 | 16.70 | 16.72 | 974,843 | -0.07(-0.42%) |
May 05, 2022 | 16.93 | 16.95 | 16.76 | 16.79 | 371,617 | -0.25(-1.49%) |
May 04, 2022 | 16.91 | 17.05 | 16.82 | 17.05 | 273,605 | +0.15(+0.88%) |
May 03, 2022 | 16.85 | 16.93 | 16.85 | 16.90 | 341,243 | +0.08(+0.47%) |
May 02, 2022 | 16.88 | 16.92 | 16.79 | 16.82 | 378,501 | -0.01(-0.04%) |
Apr 29, 2022 | 17.02 | 17.02 | 16.82 | 16.82 | 333,712 | -0.15(-0.87%) |
Apr 28, 2022 | 16.94 | 16.98 | 16.88 | 16.97 | 303,322 | +0.09(+0.52%) |
Apr 27, 2022 | 16.98 | 16.98 | 16.88 | 16.88 | 245,429 | -0.07(-0.41%) |
Apr 26, 2022 | 17.08 | 17.08 | 16.92 | 16.95 | 215,643 | -0.16(-0.91%) |
Apr 25, 2022 | 17.04 | 17.11 | 16.95 | 17.11 | 212,346 | +0.12(+0.72%) |
Apr 22, 2022 | 17.05 | 17.11 | 16.93 | 16.99 | 244,523 | -0.11(-0.66%) |
Apr 21, 2022 | 17.14 | 17.17 | 17.05 | 17.10 | 418,231 | -0.11(-0.66%) |
Apr 20, 2022 | 17.09 | 17.22 | 17.09 | 17.22 | 307,135 | +0.12(+0.71%) |
Apr 19, 2022 | 17.08 | 17.15 | 17.08 | 17.09 | 545,289 | -0.01(-0.05%) |
Apr 18, 2022 | 17.08 | 17.18 | 17.08 | 17.10 | 339,893 | -0.01(-0.05%) |
Apr 14, 2022 | 17.16 | 17.20 | 17.10 | 17.11 | 247,395 | -0.05(-0.30%) |
Apr 13, 2022 | 17.17 | 17.23 | 17.15 | 17.16 | 215,064 | +0.03(+0.15%) |
Apr 12, 2022 | 17.18 | 17.24 | 17.12 | 17.14 | 315,744 | +0.01(+0.05%) |
Apr 11, 2022 | 17.35 | 17.35 | 17.10 | 17.13 | 440,029 | -0.24(-1.40%) |
Apr 08, 2022 | 17.42 | 17.44 | 17.34 | 17.37 | 327,402 | -0.10(-0.60%) |
Apr 07, 2022 | 17.50 | 17.54 | 17.39 | 17.48 | 203,456 | +0.00(+0.00%) |
Apr 06, 2022 | 17.44 | 17.56 | 17.40 | 17.48 | 167,466 | +0.02(+0.10%) |
Apr 05, 2022 | 17.54 | 17.56 | 17.40 | 17.46 | 516,222 | -0.13(-0.74%) |
Apr 04, 2022 | 17.44 | 17.61 | 17.44 | 17.59 | 364,939 | +0.12(+0.70%) |
Apr 01, 2022 | 17.40 | 17.47 | 17.37 | 17.47 | 496,059 | +0.03(+0.17%) |
Mar 31, 2022 | 17.34 | 17.46 | 17.30 | 17.44 | 655,785 | +0.11(+0.65%) |
Mar 30, 2022 | 17.29 | 17.34 | 17.25 | 17.32 | 360,788 | +0.05(+0.30%) |
Mar 29, 2022 | 17.19 | 17.30 | 17.19 | 17.27 | 406,781 | +0.16(+0.91%) |
Mar 28, 2022 | 17.06 | 17.12 | 17.02 | 17.12 | 174,345 | +0.15(+0.87%) |
Mar 25, 2022 | 16.99 | 17.00 | 16.87 | 16.97 | 310,970 | -0.03(-0.20%) |
Mar 24, 2022 | 16.95 | 17.07 | 16.87 | 17.00 | 351,455 | +0.07(+0.41%) |
Mar 23, 2022 | 16.99 | 17.07 | 16.94 | 16.94 | 644,252 | -0.05(-0.31%) |
Mar 22, 2022 | 16.89 | 17.02 | 16.89 | 16.99 | 280,992 | +0.09(+0.51%) |
Mar 21, 2022 | 17.00 | 17.00 | 16.87 | 16.90 | 298,004 | -0.03(-0.20%) |
Mar 18, 2022 | 16.84 | 17.00 | 16.84 | 16.94 | 524,880 | -0.04(-0.25%) |
Mar 17, 2022 | 16.92 | 17.00 | 16.84 | 16.98 | 318,463 | +0.14(+0.82%) |
Mar 16, 2022 | 16.74 | 16.84 | 16.60 | 16.84 | 528,805 | +0.30(+1.83%) |
Mar 15, 2022 | 16.51 | 16.58 | 16.48 | 16.54 | 523,140 | -0.02(-0.10%) |
Mar 14, 2022 | 16.56 | 16.63 | 16.50 | 16.55 | 192,774 | -0.06(-0.36%) |
Mar 11, 2022 | 16.72 | 16.78 | 16.62 | 16.62 | 157,102 | -0.16(-0.93%) |
Mar 10, 2022 | 16.76 | 16.80 | 16.72 | 16.77 | 338,222 | -0.08(-0.46%) |
Mar 09, 2022 | 16.82 | 16.92 | 16.75 | 16.85 | 266,890 | +0.13(+0.78%) |
Mar 08, 2022 | 16.67 | 16.90 | 16.62 | 16.72 | 968,844 | +0.01(+0.05%) |
Mar 07, 2022 | 16.89 | 16.91 | 16.71 | 16.71 | 389,617 | -0.09(-0.51%) |
Mar 04, 2022 | 17.12 | 17.12 | 16.78 | 16.80 | 373,739 | -0.40(-2.31%) |
Mar 03, 2022 | 17.49 | 17.49 | 17.17 | 17.19 | 237,157 | -0.22(-1.29%) |
Mar 02, 2022 | 17.47 | 17.50 | 17.31 | 17.42 | 645,013 | -0.01(-0.05%) |