Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.10 | 16.28 | 16.00 | 16.23 | 37,228 | -0.01(-0.06%) |
May 27, 2022 | 15.88 | 16.30 | 15.87 | 16.24 | 52,449 | +0.31(+1.95%) |
May 26, 2022 | 15.91 | 16.14 | 15.90 | 15.93 | 36,885 | +0.16(+1.01%) |
May 25, 2022 | 15.81 | 16.06 | 15.63 | 15.77 | 50,028 | -0.08(-0.50%) |
May 24, 2022 | 15.61 | 15.91 | 15.41 | 15.85 | 48,115 | +0.15(+0.96%) |
May 23, 2022 | 15.63 | 15.86 | 15.48 | 15.70 | 45,273 | +0.27(+1.75%) |
May 20, 2022 | 15.13 | 15.49 | 15.03 | 15.43 | 58,389 | +0.41(+2.73%) |
May 19, 2022 | 15.52 | 15.61 | 14.97 | 15.02 | 60,261 | -0.61(-3.90%) |
May 18, 2022 | 15.74 | 15.74 | 15.46 | 15.63 | 46,336 | -0.26(-1.64%) |
May 17, 2022 | 15.55 | 15.94 | 15.52 | 15.89 | 77,117 | +0.51(+3.32%) |
May 16, 2022 | 15.57 | 15.64 | 15.32 | 15.38 | 45,379 | -0.27(-1.73%) |
May 13, 2022 | 15.85 | 15.85 | 15.53 | 15.65 | 57,351 | -0.13(-0.82%) |
May 12, 2022 | 16.06 | 16.14 | 15.61 | 15.78 | 57,687 | -0.24(-1.50%) |
May 11, 2022 | 16.08 | 16.20 | 15.89 | 16.02 | 37,007 | -0.04(-0.25%) |
May 10, 2022 | 16.23 | 16.52 | 15.86 | 16.06 | 42,813 | -0.06(-0.37%) |
May 09, 2022 | 15.96 | 16.25 | 15.95 | 16.12 | 58,307 | +0.14(+0.88%) |
May 06, 2022 | 15.99 | 16.04 | 15.87 | 15.98 | 40,070 | -0.02(-0.12%) |
May 05, 2022 | 16.08 | 16.08 | 15.82 | 16.00 | 37,218 | -0.21(-1.30%) |
May 04, 2022 | 16.00 | 16.25 | 15.81 | 16.21 | 31,676 | +0.19(+1.19%) |
May 03, 2022 | 15.83 | 16.03 | 15.67 | 16.02 | 35,902 | +0.19(+1.20%) |
May 02, 2022 | 16.11 | 16.22 | 15.75 | 15.83 | 64,509 | -0.19(-1.19%) |
Apr 29, 2022 | 16.33 | 16.45 | 16.02 | 16.02 | 49,039 | -0.33(-2.02%) |
Apr 28, 2022 | 16.22 | 16.41 | 16.03 | 16.35 | 60,211 | +0.20(+1.24%) |
Apr 27, 2022 | 16.08 | 16.40 | 16.03 | 16.15 | 34,958 | +0.05(+0.31%) |
Apr 26, 2022 | 16.32 | 16.52 | 16.06 | 16.10 | 61,233 | -0.36(-2.19%) |
Apr 25, 2022 | 16.47 | 16.55 | 16.31 | 16.46 | 37,400 | -0.11(-0.66%) |
Apr 22, 2022 | 16.73 | 16.84 | 16.57 | 16.57 | 33,531 | -0.25(-1.49%) |
Apr 21, 2022 | 16.89 | 17.09 | 16.71 | 16.82 | 41,271 | +0.04(+0.24%) |
Apr 20, 2022 | 16.72 | 17.00 | 16.50 | 16.78 | 37,437 | +0.04(+0.24%) |
Apr 19, 2022 | 16.45 | 16.87 | 16.44 | 16.74 | 36,487 | +0.51(+3.14%) |
Apr 18, 2022 | 16.19 | 16.40 | 16.19 | 16.23 | 33,262 | -0.03(-0.18%) |
Apr 14, 2022 | 16.42 | 16.51 | 16.18 | 16.26 | 22,427 | -0.14(-0.85%) |
Apr 13, 2022 | 16.25 | 16.54 | 16.25 | 16.40 | 33,258 | +0.08(+0.49%) |
Apr 12, 2022 | 16.27 | 16.50 | 16.26 | 16.32 | 36,660 | +0.01(+0.06%) |
Apr 11, 2022 | 16.24 | 16.44 | 16.24 | 16.31 | 35,327 | +0.12(+0.74%) |
Apr 08, 2022 | 16.28 | 16.60 | 16.14 | 16.19 | 40,267 | -0.07(-0.43%) |
Apr 07, 2022 | 16.48 | 16.50 | 16.25 | 16.26 | 29,112 | -0.20(-1.22%) |
Apr 06, 2022 | 16.77 | 16.77 | 16.43 | 16.46 | 44,407 | -0.06(-0.36%) |
Apr 05, 2022 | 16.58 | 16.79 | 16.46 | 16.52 | 36,993 | -0.03(-0.18%) |
Apr 04, 2022 | 16.56 | 16.75 | 16.40 | 16.55 | 35,980 | -0.05(-0.30%) |
Apr 01, 2022 | 16.77 | 16.86 | 16.57 | 16.60 | 39,254 | -0.08(-0.48%) |
Mar 31, 2022 | 16.74 | 16.94 | 16.64 | 16.68 | 56,656 | -0.10(-0.60%) |
Mar 30, 2022 | 17.17 | 17.32 | 16.75 | 16.78 | 54,226 | -0.38(-2.21%) |
Mar 29, 2022 | 17.16 | 17.27 | 16.96 | 17.16 | 35,934 | +0.05(+0.29%) |
Mar 28, 2022 | 17.10 | 17.28 | 16.88 | 17.11 | 33,984 | +0.00(+0.00%) |
Mar 25, 2022 | 17.12 | 17.28 | 17.01 | 17.11 | 22,419 | +0.08(+0.47%) |
Mar 24, 2022 | 17.08 | 17.13 | 16.68 | 17.03 | 26,887 | +0.10(+0.59%) |
Mar 23, 2022 | 17.27 | 17.58 | 16.87 | 16.93 | 24,811 | -0.39(-2.25%) |
Mar 22, 2022 | 17.61 | 17.73 | 17.17 | 17.32 | 39,622 | +0.02(+0.12%) |
Mar 21, 2022 | 17.29 | 17.63 | 17.20 | 17.30 | 38,345 | +0.02(+0.12%) |
Mar 18, 2022 | 17.27 | 17.37 | 17.09 | 17.28 | 85,567 | -0.09(-0.52%) |
Mar 17, 2022 | 17.42 | 17.60 | 17.20 | 17.37 | 31,959 | -0.19(-1.08%) |
Mar 16, 2022 | 17.27 | 17.62 | 17.11 | 17.56 | 44,252 | +0.38(+2.21%) |
Mar 15, 2022 | 17.22 | 17.38 | 17.00 | 17.18 | 23,558 | -0.03(-0.17%) |
Mar 14, 2022 | 17.29 | 17.45 | 17.14 | 17.21 | 13,348 | +0.12(+0.70%) |
Mar 11, 2022 | 17.14 | 17.27 | 17.00 | 17.09 | 43,052 | +0.05(+0.29%) |
Mar 10, 2022 | 17.02 | 17.53 | 16.95 | 17.04 | 21,358 | -0.09(-0.53%) |
Mar 09, 2022 | 17.24 | 17.31 | 16.91 | 17.13 | 26,991 | +0.23(+1.36%) |
Mar 08, 2022 | 16.98 | 17.20 | 16.70 | 16.90 | 49,508 | -0.03(-0.18%) |
Mar 07, 2022 | 16.99 | 17.19 | 16.92 | 16.93 | 48,336 | -0.06(-0.35%) |
Mar 04, 2022 | 16.94 | 17.17 | 16.85 | 16.99 | 38,122 | -0.19(-1.11%) |
Mar 03, 2022 | 17.14 | 17.19 | 16.99 | 17.18 | 26,597 | +0.10(+0.59%) |
Mar 02, 2022 | 16.67 | 17.21 | 16.67 | 17.08 | 44,544 | +0.56(+3.39%) |