Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.76 | 16.92 | 16.53 | 16.75 | 1,788,637 | -0.20(-1.20%) |
May 27, 2022 | 16.85 | 16.98 | 16.74 | 16.96 | 805,991 | +0.30(+1.81%) |
May 26, 2022 | 16.22 | 16.77 | 16.11 | 16.66 | 1,006,309 | +0.42(+2.57%) |
May 25, 2022 | 16.18 | 16.46 | 16.12 | 16.24 | 1,033,460 | +0.00(+0.00%) |
May 24, 2022 | 16.20 | 16.34 | 15.91 | 16.24 | 976,341 | -0.03(-0.18%) |
May 23, 2022 | 16.41 | 16.43 | 15.94 | 16.27 | 1,614,894 | +0.14(+0.84%) |
May 20, 2022 | 16.24 | 16.34 | 15.62 | 16.13 | 1,300,960 | +0.08(+0.48%) |
May 19, 2022 | 15.73 | 16.43 | 15.71 | 16.05 | 2,872,414 | +0.13(+0.79%) |
May 18, 2022 | 15.91 | 16.17 | 15.71 | 15.93 | 1,466,223 | -0.17(-1.08%) |
May 17, 2022 | 15.62 | 16.12 | 15.49 | 16.10 | 1,012,443 | +0.65(+4.21%) |
May 16, 2022 | 15.65 | 15.71 | 15.37 | 15.45 | 812,306 | -0.16(-1.06%) |
May 13, 2022 | 15.13 | 15.85 | 15.11 | 15.62 | 2,510,122 | +0.58(+3.87%) |
May 12, 2022 | 14.73 | 15.20 | 14.66 | 15.04 | 1,831,650 | +0.18(+1.24%) |
May 11, 2022 | 15.22 | 15.22 | 14.43 | 14.85 | 2,491,382 | -0.33(-2.17%) |
May 10, 2022 | 14.31 | 15.30 | 14.09 | 15.18 | 2,665,694 | +1.16(+8.30%) |
May 09, 2022 | 14.49 | 14.58 | 13.88 | 14.02 | 1,626,486 | -0.68(-4.62%) |
May 06, 2022 | 14.79 | 14.83 | 14.39 | 14.70 | 1,169,550 | -0.20(-1.37%) |
May 05, 2022 | 15.38 | 15.47 | 14.73 | 14.90 | 1,024,956 | -0.70(-4.48%) |
May 04, 2022 | 15.31 | 15.62 | 14.85 | 15.60 | 2,075,170 | +0.23(+1.52%) |
May 03, 2022 | 15.47 | 15.62 | 15.29 | 15.37 | 1,041,141 | -0.12(-0.75%) |
May 02, 2022 | 15.28 | 15.52 | 15.15 | 15.48 | 1,225,303 | +0.16(+1.08%) |
Apr 29, 2022 | 15.71 | 15.80 | 15.24 | 15.32 | 1,006,149 | -0.50(-3.19%) |
Apr 28, 2022 | 15.48 | 15.98 | 15.19 | 15.82 | 874,740 | +0.37(+2.39%) |
Apr 27, 2022 | 15.56 | 15.86 | 15.35 | 15.45 | 1,209,603 | -0.08(-0.50%) |
Apr 26, 2022 | 16.52 | 16.56 | 15.50 | 15.53 | 1,128,338 | -0.98(-5.93%) |
Apr 25, 2022 | 16.08 | 16.56 | 16.05 | 16.51 | 823,877 | +0.30(+1.86%) |
Apr 22, 2022 | 16.65 | 16.68 | 16.19 | 16.21 | 636,709 | -0.40(-2.39%) |
Apr 21, 2022 | 17.30 | 17.30 | 16.55 | 16.61 | 778,917 | -0.47(-2.73%) |
Apr 20, 2022 | 17.11 | 17.27 | 16.99 | 17.07 | 826,102 | +0.01(+0.06%) |
Apr 19, 2022 | 16.57 | 17.17 | 16.51 | 17.06 | 1,888,043 | +0.55(+3.35%) |
Apr 18, 2022 | 16.46 | 16.67 | 16.35 | 16.51 | 1,069,957 | -0.04(-0.23%) |
Apr 14, 2022 | 16.76 | 16.78 | 16.52 | 16.55 | 741,889 | -0.12(-0.70%) |
Apr 13, 2022 | 16.52 | 16.77 | 16.49 | 16.67 | 791,745 | +0.06(+0.35%) |
Apr 12, 2022 | 16.74 | 16.88 | 16.57 | 16.61 | 1,440,112 | -0.09(-0.52%) |
Apr 11, 2022 | 16.85 | 17.02 | 16.67 | 16.69 | 1,130,150 | -0.16(-0.92%) |
Apr 08, 2022 | 16.90 | 17.07 | 16.79 | 16.85 | 1,864,907 | -0.12(-0.69%) |
Apr 07, 2022 | 16.83 | 17.03 | 16.68 | 16.97 | 1,782,934 | +0.07(+0.40%) |
Apr 06, 2022 | 16.70 | 16.98 | 16.59 | 16.90 | 2,948,660 | +0.08(+0.46%) |
Apr 05, 2022 | 16.88 | 17.14 | 16.63 | 16.82 | 3,070,342 | -0.14(-0.80%) |
Apr 04, 2022 | 17.01 | 17.19 | 16.84 | 16.96 | 1,481,575 | +0.06(+0.34%) |
Apr 01, 2022 | 17.11 | 17.24 | 16.70 | 16.90 | 1,936,347 | -0.10(-0.57%) |
Mar 31, 2022 | 17.14 | 17.51 | 16.90 | 17.00 | 1,746,126 | -0.17(-1.02%) |
Mar 30, 2022 | 16.83 | 17.20 | 16.81 | 17.17 | 1,064,570 | +0.05(+0.28%) |
Mar 29, 2022 | 16.68 | 17.29 | 16.67 | 17.12 | 1,122,229 | +0.72(+4.38%) |
Mar 28, 2022 | 16.37 | 16.52 | 16.24 | 16.40 | 1,381,131 | -0.08(-0.47%) |
Mar 25, 2022 | 16.46 | 16.57 | 16.23 | 16.48 | 882,964 | +0.16(+0.95%) |
Mar 24, 2022 | 16.31 | 16.38 | 16.13 | 16.33 | 1,161,468 | +0.07(+0.42%) |
Mar 23, 2022 | 16.42 | 16.57 | 16.25 | 16.26 | 924,908 | -0.31(-1.87%) |
Mar 22, 2022 | 16.40 | 16.77 | 16.40 | 16.57 | 1,159,281 | +0.20(+1.24%) |
Mar 21, 2022 | 16.27 | 16.57 | 16.21 | 16.36 | 1,383,067 | -0.20(-1.23%) |
Mar 18, 2022 | 16.26 | 16.67 | 16.21 | 16.57 | 1,746,509 | +0.15(+0.89%) |
Mar 17, 2022 | 16.19 | 16.50 | 16.09 | 16.42 | 1,776,494 | +0.13(+0.77%) |
Mar 16, 2022 | 16.05 | 16.62 | 15.99 | 16.30 | 1,917,990 | +0.49(+3.07%) |
Mar 15, 2022 | 15.68 | 16.16 | 15.68 | 15.81 | 2,784,842 | +0.15(+0.93%) |
Mar 14, 2022 | 15.23 | 15.73 | 15.08 | 15.67 | 2,706,919 | +0.46(+3.00%) |
Mar 11, 2022 | 15.91 | 16.01 | 15.18 | 15.21 | 1,405,487 | -0.87(-5.43%) |
Mar 10, 2022 | 16.24 | 16.51 | 15.95 | 16.08 | 738,031 | -0.55(-3.32%) |
Mar 09, 2022 | 16.25 | 16.66 | 16.16 | 16.64 | 2,307,446 | +0.71(+4.45%) |
Mar 08, 2022 | 16.01 | 16.25 | 15.71 | 15.93 | 1,809,427 | -0.13(-0.79%) |
Mar 07, 2022 | 16.66 | 16.74 | 16.01 | 16.05 | 2,893,193 | -0.49(-2.99%) |
Mar 04, 2022 | 17.40 | 17.47 | 16.25 | 16.55 | 4,413,410 | -1.01(-5.75%) |
Mar 03, 2022 | 17.47 | 17.62 | 17.31 | 17.56 | 826,696 | +0.08(+0.44%) |
Mar 02, 2022 | 17.60 | 17.71 | 17.35 | 17.48 | 964,008 | -0.12(-0.66%) |