Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.51 | 18.51 | 17.94 | 18.07 | 124,699 | -0.28(-1.51%) |
May 27, 2022 | 17.87 | 18.35 | 17.82 | 18.35 | 93,756 | +0.54(+3.01%) |
May 26, 2022 | 17.73 | 17.91 | 17.56 | 17.81 | 73,901 | +0.25(+1.43%) |
May 25, 2022 | 17.56 | 17.70 | 17.42 | 17.56 | 64,226 | +0.02(+0.10%) |
May 24, 2022 | 17.56 | 17.58 | 17.33 | 17.55 | 65,490 | -0.03(-0.15%) |
May 23, 2022 | 17.70 | 17.72 | 17.51 | 17.57 | 99,602 | +0.05(+0.30%) |
May 20, 2022 | 17.68 | 17.76 | 17.20 | 17.52 | 88,142 | +0.10(+0.55%) |
May 19, 2022 | 17.29 | 17.61 | 17.29 | 17.43 | 83,160 | -0.12(-0.68%) |
May 18, 2022 | 17.89 | 17.89 | 17.44 | 17.54 | 77,792 | -0.45(-2.48%) |
May 17, 2022 | 17.73 | 18.14 | 17.61 | 17.99 | 69,776 | +0.43(+2.44%) |
May 16, 2022 | 17.40 | 17.61 | 17.32 | 17.56 | 121,288 | +0.30(+1.74%) |
May 13, 2022 | 17.30 | 17.53 | 17.26 | 17.26 | 114,515 | +0.11(+0.65%) |
May 12, 2022 | 17.01 | 17.24 | 16.96 | 17.15 | 98,404 | +0.04(+0.25%) |
May 11, 2022 | 17.35 | 17.68 | 17.09 | 17.11 | 86,685 | -0.24(-1.39%) |
May 10, 2022 | 17.41 | 17.51 | 17.13 | 17.35 | 89,852 | +0.14(+0.80%) |
May 09, 2022 | 17.98 | 18.10 | 17.16 | 17.21 | 212,444 | -1.06(-5.83%) |
May 06, 2022 | 18.23 | 18.37 | 17.94 | 18.27 | 57,292 | -0.06(-0.33%) |
May 05, 2022 | 18.77 | 18.89 | 18.20 | 18.33 | 83,548 | -0.55(-2.91%) |
May 04, 2022 | 18.56 | 18.94 | 18.45 | 18.88 | 74,986 | +0.38(+2.04%) |
May 03, 2022 | 18.42 | 18.82 | 18.36 | 18.51 | 94,080 | +0.05(+0.28%) |
May 02, 2022 | 18.76 | 18.86 | 18.17 | 18.45 | 135,050 | -0.40(-2.14%) |
Apr 29, 2022 | 19.12 | 19.20 | 18.66 | 18.86 | 100,718 | -0.36(-1.88%) |
Apr 28, 2022 | 18.68 | 19.29 | 18.52 | 19.22 | 96,455 | +0.56(+2.99%) |
Apr 27, 2022 | 18.66 | 18.85 | 18.49 | 18.66 | 92,340 | +0.04(+0.23%) |
Apr 26, 2022 | 18.87 | 18.95 | 18.52 | 18.62 | 107,288 | -0.27(-1.45%) |
Apr 25, 2022 | 18.87 | 18.94 | 18.48 | 18.89 | 123,660 | -0.09(-0.45%) |
Apr 22, 2022 | 19.65 | 19.65 | 18.96 | 18.98 | 109,069 | -0.73(-3.70%) |
Apr 21, 2022 | 20.01 | 20.01 | 19.61 | 19.71 | 75,192 | -0.15(-0.78%) |
Apr 20, 2022 | 19.79 | 20.01 | 19.59 | 19.86 | 109,267 | +0.24(+1.24%) |
Apr 19, 2022 | 19.41 | 19.72 | 19.40 | 19.62 | 97,891 | +0.18(+0.92%) |
Apr 18, 2022 | 19.79 | 19.79 | 19.31 | 19.44 | 109,440 | -0.23(-1.17%) |
Apr 14, 2022 | 19.61 | 19.80 | 19.48 | 19.67 | 150,168 | +0.03(+0.17%) |
Apr 13, 2022 | 19.34 | 19.64 | 19.30 | 19.64 | 90,034 | +0.21(+1.06%) |
Apr 12, 2022 | 19.68 | 19.75 | 19.26 | 19.43 | 195,245 | -0.03(-0.13%) |
Apr 11, 2022 | 19.74 | 19.80 | 19.36 | 19.46 | 203,415 | -0.24(-1.21%) |
Apr 08, 2022 | 19.64 | 19.83 | 19.52 | 19.70 | 121,062 | +0.08(+0.39%) |
Apr 07, 2022 | 19.16 | 19.70 | 19.12 | 19.62 | 97,153 | +0.51(+2.68%) |
Apr 06, 2022 | 18.96 | 19.18 | 18.89 | 19.11 | 113,259 | +0.03(+0.18%) |
Apr 05, 2022 | 19.20 | 19.36 | 19.02 | 19.07 | 162,048 | -0.13(-0.67%) |
Apr 04, 2022 | 19.41 | 19.46 | 19.19 | 19.20 | 96,314 | -0.17(-0.88%) |
Apr 01, 2022 | 19.03 | 19.40 | 19.03 | 19.37 | 95,924 | +0.35(+1.84%) |
Mar 31, 2022 | 19.30 | 19.35 | 19.01 | 19.02 | 177,228 | -0.15(-0.76%) |
Mar 30, 2022 | 19.12 | 19.17 | 18.95 | 19.17 | 69,695 | +0.05(+0.27%) |
Mar 29, 2022 | 19.09 | 19.15 | 18.94 | 19.12 | 81,810 | +0.19(+0.99%) |
Mar 28, 2022 | 18.79 | 18.95 | 18.67 | 18.93 | 91,148 | +0.16(+0.86%) |
Mar 25, 2022 | 18.61 | 18.81 | 18.54 | 18.77 | 81,171 | +0.15(+0.83%) |
Mar 24, 2022 | 18.56 | 18.74 | 18.47 | 18.61 | 143,960 | +0.12(+0.65%) |
Mar 23, 2022 | 18.93 | 18.93 | 18.48 | 18.49 | 213,612 | -0.48(-2.52%) |
Mar 22, 2022 | 19.01 | 19.09 | 18.89 | 18.97 | 74,513 | +0.08(+0.41%) |
Mar 21, 2022 | 19.11 | 19.19 | 18.86 | 18.89 | 115,696 | -0.10(-0.54%) |
Mar 18, 2022 | 18.70 | 19.12 | 18.70 | 19.00 | 61,851 | +0.18(+0.97%) |
Mar 17, 2022 | 18.32 | 18.87 | 18.32 | 18.82 | 89,862 | +0.46(+2.50%) |
Mar 16, 2022 | 18.32 | 18.68 | 18.09 | 18.36 | 86,747 | +0.18(+0.98%) |
Mar 15, 2022 | 17.96 | 18.28 | 17.92 | 18.18 | 62,133 | +0.37(+2.05%) |
Mar 14, 2022 | 17.76 | 18.25 | 17.76 | 17.81 | 83,719 | -0.06(-0.33%) |
Mar 11, 2022 | 18.12 | 18.30 | 17.87 | 17.87 | 59,226 | -0.20(-1.13%) |
Mar 10, 2022 | 17.95 | 18.15 | 17.90 | 18.08 | 61,645 | -0.06(-0.33%) |
Mar 09, 2022 | 17.96 | 18.30 | 17.96 | 18.13 | 68,694 | +0.36(+2.01%) |
Mar 08, 2022 | 18.07 | 18.22 | 17.70 | 17.78 | 187,850 | -0.37(-2.06%) |
Mar 07, 2022 | 18.45 | 18.45 | 18.07 | 18.15 | 95,280 | -0.36(-1.93%) |
Mar 04, 2022 | 18.34 | 18.59 | 18.26 | 18.51 | 76,734 | -0.03(-0.14%) |
Mar 03, 2022 | 18.65 | 18.74 | 18.41 | 18.53 | 79,997 | +0.00(+0.00%) |
Mar 02, 2022 | 18.32 | 18.60 | 18.26 | 18.53 | 135,327 | +0.37(+2.01%) |