Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.48 | 16.51 | 16.27 | 16.32 | 332,019 | -0.19(-1.14%) |
May 27, 2022 | 16.30 | 16.51 | 16.27 | 16.51 | 286,977 | +0.26(+1.59%) |
May 26, 2022 | 16.11 | 16.32 | 16.10 | 16.25 | 235,399 | +0.24(+1.47%) |
May 25, 2022 | 15.90 | 16.12 | 15.80 | 16.01 | 520,630 | +0.16(+1.04%) |
May 24, 2022 | 16.04 | 16.04 | 15.56 | 15.85 | 836,549 | -0.19(-1.17%) |
May 23, 2022 | 16.04 | 16.20 | 15.86 | 16.04 | 461,635 | +0.24(+1.49%) |
May 20, 2022 | 16.27 | 16.37 | 15.61 | 15.80 | 786,828 | -0.38(-2.33%) |
May 19, 2022 | 16.25 | 16.46 | 16.15 | 16.18 | 454,936 | -0.16(-1.01%) |
May 18, 2022 | 16.79 | 16.79 | 16.34 | 16.34 | 347,828 | -0.47(-2.80%) |
May 17, 2022 | 16.81 | 16.88 | 16.70 | 16.81 | 487,678 | +0.14(+0.85%) |
May 16, 2022 | 16.70 | 16.71 | 16.51 | 16.67 | 594,336 | +0.09(+0.57%) |
May 13, 2022 | 16.46 | 16.72 | 16.39 | 16.58 | 1,131,671 | +0.26(+1.58%) |
May 12, 2022 | 16.55 | 16.59 | 16.06 | 16.32 | 1,199,439 | -0.19(-1.14%) |
May 11, 2022 | 16.60 | 16.73 | 16.47 | 16.51 | 362,278 | -0.09(-0.57%) |
May 10, 2022 | 16.58 | 17.00 | 16.47 | 16.60 | 490,881 | +0.05(+0.28%) |
May 09, 2022 | 17.05 | 17.05 | 16.51 | 16.55 | 654,385 | -0.56(-3.30%) |
May 06, 2022 | 17.17 | 17.21 | 16.93 | 17.12 | 331,999 | +0.12(+0.69%) |
May 05, 2022 | 17.21 | 17.26 | 16.72 | 17.00 | 360,143 | -0.38(-2.16%) |
May 04, 2022 | 17.05 | 17.38 | 17.00 | 17.38 | 343,740 | +0.33(+1.93%) |
May 03, 2022 | 16.70 | 17.12 | 16.60 | 17.05 | 420,862 | +0.49(+2.98%) |
May 02, 2022 | 16.91 | 16.98 | 16.37 | 16.55 | 815,834 | -0.28(-1.68%) |
Apr 29, 2022 | 17.02 | 17.10 | 16.84 | 16.84 | 431,288 | -0.26(-1.51%) |
Apr 28, 2022 | 17.14 | 17.14 | 16.95 | 17.10 | 589,023 | +0.07(+0.41%) |
Apr 27, 2022 | 17.14 | 17.24 | 17.00 | 17.02 | 718,045 | -0.05(-0.28%) |
Apr 26, 2022 | 17.50 | 17.50 | 17.07 | 17.07 | 290,010 | -0.47(-2.68%) |
Apr 25, 2022 | 17.45 | 17.57 | 17.28 | 17.54 | 351,095 | -0.02(-0.13%) |
Apr 22, 2022 | 17.66 | 17.73 | 17.54 | 17.57 | 678,238 | -0.07(-0.40%) |
Apr 21, 2022 | 17.87 | 17.89 | 17.59 | 17.64 | 267,570 | -0.16(-0.92%) |
Apr 20, 2022 | 17.78 | 17.82 | 17.71 | 17.80 | 307,906 | +0.12(+0.67%) |
Apr 19, 2022 | 17.66 | 17.74 | 17.57 | 17.68 | 314,072 | +0.00(+0.00%) |
Apr 18, 2022 | 17.47 | 17.73 | 17.41 | 17.68 | 285,201 | +0.24(+1.35%) |
Apr 14, 2022 | 17.52 | 17.59 | 17.42 | 17.45 | 205,980 | -0.09(-0.54%) |
Apr 13, 2022 | 17.47 | 17.54 | 17.45 | 17.54 | 220,079 | +0.14(+0.81%) |
Apr 12, 2022 | 17.40 | 17.59 | 17.38 | 17.40 | 304,613 | -0.05(-0.27%) |
Apr 11, 2022 | 17.50 | 17.54 | 17.33 | 17.45 | 607,110 | -0.05(-0.27%) |
Apr 08, 2022 | 17.38 | 17.52 | 17.35 | 17.50 | 258,741 | +0.12(+0.68%) |
Apr 07, 2022 | 17.42 | 17.50 | 17.21 | 17.38 | 553,630 | -0.02(-0.14%) |
Apr 06, 2022 | 17.47 | 17.52 | 17.36 | 17.40 | 299,873 | -0.07(-0.40%) |
Apr 05, 2022 | 17.40 | 17.57 | 17.40 | 17.47 | 233,560 | +0.00(+0.00%) |
Apr 04, 2022 | 17.59 | 17.61 | 17.42 | 17.47 | 380,300 | -0.12(-0.67%) |
Apr 01, 2022 | 17.35 | 17.61 | 17.33 | 17.59 | 446,232 | +0.26(+1.49%) |
Mar 31, 2022 | 17.42 | 17.50 | 17.31 | 17.33 | 523,302 | -0.05(-0.27%) |
Mar 30, 2022 | 17.52 | 17.52 | 17.33 | 17.38 | 278,922 | -0.05(-0.27%) |
Mar 29, 2022 | 17.47 | 17.48 | 17.38 | 17.42 | 465,818 | +0.02(+0.14%) |
Mar 28, 2022 | 17.40 | 17.42 | 17.31 | 17.40 | 188,946 | +0.02(+0.14%) |
Mar 25, 2022 | 17.28 | 17.40 | 17.21 | 17.38 | 280,738 | +0.12(+0.68%) |
Mar 24, 2022 | 17.31 | 17.35 | 17.21 | 17.26 | 223,242 | -0.05(-0.27%) |
Mar 23, 2022 | 17.42 | 17.47 | 17.28 | 17.31 | 307,772 | -0.07(-0.41%) |
Mar 22, 2022 | 17.42 | 17.42 | 17.29 | 17.38 | 206,471 | +0.09(+0.54%) |
Mar 21, 2022 | 17.24 | 17.40 | 17.20 | 17.28 | 370,929 | +0.19(+1.10%) |
Mar 18, 2022 | 17.24 | 17.33 | 17.05 | 17.10 | 1,092,082 | -0.16(-0.95%) |
Mar 17, 2022 | 16.98 | 17.30 | 16.95 | 17.26 | 370,942 | +0.24(+1.38%) |
Mar 16, 2022 | 16.93 | 17.08 | 16.91 | 17.02 | 340,116 | +0.14(+0.84%) |
Mar 15, 2022 | 16.88 | 17.02 | 16.84 | 16.88 | 370,271 | +0.02(+0.14%) |
Mar 14, 2022 | 17.10 | 17.20 | 16.81 | 16.86 | 459,038 | +0.05(+0.28%) |
Mar 11, 2022 | 16.88 | 16.95 | 16.70 | 16.81 | 509,756 | +0.02(+0.14%) |
Mar 10, 2022 | 16.91 | 16.93 | 16.76 | 16.79 | 366,387 | -0.21(-1.22%) |
Mar 09, 2022 | 17.09 | 17.19 | 17.00 | 17.00 | 459,113 | +0.11(+0.68%) |
Mar 08, 2022 | 16.86 | 16.99 | 16.64 | 16.88 | 527,037 | +0.18(+1.10%) |
Mar 07, 2022 | 17.02 | 17.09 | 16.69 | 16.70 | 492,896 | -0.37(-2.16%) |
Mar 04, 2022 | 17.23 | 17.25 | 17.02 | 17.07 | 456,368 | -0.16(-0.93%) |
Mar 03, 2022 | 17.23 | 17.30 | 17.11 | 17.23 | 547,579 | +0.05(+0.27%) |
Mar 02, 2022 | 17.16 | 17.27 | 17.09 | 17.18 | 541,118 | +0.02(+0.13%) |