Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.50 | 17.57 | 17.34 | 17.34 | 107,426 | -0.70(-3.88%) |
May 27, 2022 | 18.27 | 18.27 | 18.00 | 18.04 | 74,654 | -0.12(-0.66%) |
May 26, 2022 | 18.12 | 18.17 | 18.00 | 18.16 | 68,118 | +0.29(+1.62%) |
May 25, 2022 | 17.95 | 17.95 | 17.80 | 17.87 | 38,868 | -0.07(-0.42%) |
May 24, 2022 | 17.97 | 18.00 | 17.82 | 17.95 | 45,491 | +0.14(+0.81%) |
May 23, 2022 | 17.66 | 17.93 | 17.66 | 17.80 | 41,000 | +0.14(+0.79%) |
May 20, 2022 | 17.62 | 17.66 | 17.56 | 17.66 | 74,042 | +0.12(+0.68%) |
May 19, 2022 | 17.58 | 17.59 | 17.51 | 17.54 | 89,815 | +0.01(+0.06%) |
May 18, 2022 | 17.50 | 17.59 | 17.41 | 17.53 | 67,272 | +0.19(+1.10%) |
May 17, 2022 | 17.18 | 17.34 | 17.18 | 17.34 | 69,254 | +0.29(+1.70%) |
May 16, 2022 | 17.07 | 17.07 | 17.01 | 17.05 | 106,641 | +0.32(+1.93%) |
May 13, 2022 | 16.61 | 16.75 | 16.61 | 16.73 | 114,687 | +0.45(+2.76%) |
May 12, 2022 | 16.27 | 16.37 | 15.77 | 16.28 | 81,269 | -0.20(-1.22%) |
May 11, 2022 | 16.88 | 16.88 | 15.90 | 16.48 | 110,842 | -0.18(-1.08%) |
May 10, 2022 | 17.21 | 17.21 | 16.41 | 16.66 | 145,138 | +0.21(+1.28%) |
May 09, 2022 | 16.40 | 16.53 | 16.40 | 16.45 | 60,932 | +0.00(+0.00%) |
May 06, 2022 | 16.41 | 16.49 | 16.40 | 16.45 | 234,896 | -0.17(-1.02%) |
May 05, 2022 | 16.35 | 17.00 | 16.35 | 16.62 | 92,370 | -0.28(-1.66%) |
May 04, 2022 | 16.64 | 17.00 | 16.54 | 16.90 | 105,886 | +0.32(+1.93%) |
May 03, 2022 | 16.25 | 16.60 | 16.25 | 16.58 | 87,976 | +0.04(+0.24%) |
May 02, 2022 | 16.57 | 16.59 | 16.27 | 16.54 | 123,415 | -0.11(-0.66%) |
Apr 29, 2022 | 16.73 | 16.77 | 16.65 | 16.65 | 65,994 | +0.02(+0.15%) |
Apr 28, 2022 | 15.89 | 16.80 | 15.89 | 16.62 | 109,255 | +0.10(+0.62%) |
Apr 27, 2022 | 17.07 | 17.07 | 16.51 | 16.52 | 85,534 | -0.08(-0.46%) |
Apr 26, 2022 | 16.65 | 16.70 | 16.57 | 16.60 | 111,275 | -0.02(-0.12%) |
Apr 25, 2022 | 16.48 | 16.65 | 16.43 | 16.62 | 43,284 | +0.10(+0.61%) |
Apr 22, 2022 | 16.25 | 16.63 | 16.25 | 16.52 | 75,002 | -0.05(-0.30%) |
Apr 21, 2022 | 16.26 | 16.84 | 16.26 | 16.57 | 198,369 | +0.03(+0.18%) |
Apr 20, 2022 | 16.44 | 16.71 | 16.44 | 16.54 | 87,316 | +0.10(+0.61%) |
Apr 19, 2022 | 16.44 | 16.46 | 15.82 | 16.44 | 179,355 | -0.06(-0.36%) |
Apr 18, 2022 | 16.55 | 16.57 | 16.48 | 16.50 | 112,383 | -0.07(-0.45%) |
Apr 14, 2022 | 16.06 | 16.66 | 16.06 | 16.57 | 95,212 | +0.12(+0.76%) |
Apr 13, 2022 | 16.01 | 16.56 | 16.01 | 16.45 | 135,322 | +0.02(+0.12%) |
Apr 12, 2022 | 16.58 | 16.59 | 16.25 | 16.43 | 158,267 | +0.22(+1.36%) |
Apr 11, 2022 | 16.87 | 16.87 | 16.01 | 16.21 | 111,552 | -0.38(-2.29%) |
Apr 08, 2022 | 16.69 | 17.13 | 16.26 | 16.59 | 146,218 | +0.18(+1.10%) |
Apr 07, 2022 | 16.58 | 16.58 | 16.39 | 16.41 | 60,737 | +0.00(+0.00%) |
Apr 06, 2022 | 16.58 | 16.70 | 16.32 | 16.41 | 86,672 | +0.00(+0.00%) |
Apr 05, 2022 | 16.98 | 16.99 | 16.00 | 16.41 | 221,453 | -0.29(-1.74%) |
Apr 04, 2022 | 17.12 | 17.12 | 16.60 | 16.70 | 199,008 | +0.27(+1.64%) |
Apr 01, 2022 | 16.92 | 16.92 | 16.33 | 16.43 | 52,805 | +0.10(+0.61%) |
Mar 31, 2022 | 16.42 | 16.46 | 16.33 | 16.33 | 135,480 | +0.12(+0.74%) |
Mar 30, 2022 | 16.01 | 16.34 | 16.01 | 16.21 | 147,695 | -0.47(-2.82%) |
Mar 29, 2022 | 17.28 | 17.28 | 16.62 | 16.68 | 80,524 | +0.36(+2.21%) |
Mar 28, 2022 | 16.39 | 16.46 | 16.25 | 16.32 | 91,079 | -0.34(-2.01%) |
Mar 25, 2022 | 16.69 | 16.71 | 16.65 | 16.66 | 78,989 | -0.38(-2.26%) |
Mar 24, 2022 | 17.05 | 17.05 | 16.81 | 17.04 | 48,685 | +0.09(+0.56%) |
Mar 23, 2022 | 17.47 | 17.47 | 16.94 | 16.95 | 153,301 | -0.14(-0.85%) |
Mar 22, 2022 | 17.11 | 17.16 | 17.00 | 17.09 | 233,212 | +0.16(+0.95%) |
Mar 21, 2022 | 17.07 | 17.20 | 16.88 | 16.93 | 47,911 | +0.06(+0.36%) |
Mar 18, 2022 | 16.83 | 16.98 | 16.70 | 16.87 | 179,829 | +0.14(+0.84%) |
Mar 17, 2022 | 16.63 | 16.76 | 16.63 | 16.73 | 134,574 | -0.37(-2.16%) |
Mar 16, 2022 | 17.11 | 17.25 | 16.98 | 17.10 | 405,134 | +0.04(+0.23%) |
Mar 15, 2022 | 16.36 | 17.06 | 16.36 | 17.06 | 133,965 | +0.53(+3.21%) |
Mar 14, 2022 | 16.01 | 16.61 | 16.01 | 16.53 | 301,779 | +0.18(+1.07%) |
Mar 11, 2022 | 16.55 | 16.66 | 16.32 | 16.36 | 360,220 | +0.05(+0.34%) |
Mar 10, 2022 | 16.70 | 16.70 | 16.25 | 16.30 | 180,048 | +0.00(+0.00%) |
Mar 09, 2022 | 15.86 | 16.78 | 15.86 | 16.30 | 251,408 | +0.05(+0.31%) |
Mar 08, 2022 | 16.21 | 16.37 | 16.15 | 16.25 | 165,691 | -0.05(-0.31%) |
Mar 07, 2022 | 16.02 | 16.40 | 16.02 | 16.30 | 122,408 | -0.21(-1.27%) |
Mar 04, 2022 | 16.59 | 16.60 | 16.48 | 16.51 | 119,242 | +0.08(+0.49%) |
Mar 03, 2022 | 16.54 | 16.64 | 16.42 | 16.43 | 117,526 | -0.06(-0.36%) |
Mar 02, 2022 | 16.36 | 16.49 | 16.36 | 16.49 | 242,331 | +0.19(+1.17%) |