Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.13 | 18.39 | 17.97 | 18.28 | 136,278 | +0.11(+0.60%) |
May 27, 2022 | 17.93 | 18.29 | 17.93 | 18.18 | 71,765 | +0.24(+1.37%) |
May 26, 2022 | 17.45 | 18.07 | 17.45 | 17.93 | 71,957 | +0.49(+2.81%) |
May 25, 2022 | 17.16 | 17.45 | 17.09 | 17.44 | 64,848 | +0.32(+1.85%) |
May 24, 2022 | 17.06 | 17.16 | 16.77 | 17.12 | 73,334 | +0.02(+0.11%) |
May 23, 2022 | 16.99 | 17.56 | 16.96 | 17.11 | 53,414 | +0.19(+1.13%) |
May 20, 2022 | 17.02 | 17.22 | 16.75 | 16.92 | 60,750 | +0.05(+0.32%) |
May 19, 2022 | 16.89 | 17.07 | 16.77 | 16.86 | 39,667 | -0.20(-1.17%) |
May 18, 2022 | 17.32 | 17.50 | 16.95 | 17.06 | 69,152 | -0.35(-2.03%) |
May 17, 2022 | 16.86 | 17.52 | 16.86 | 17.41 | 77,451 | +0.63(+3.73%) |
May 16, 2022 | 16.96 | 17.04 | 16.72 | 16.79 | 86,534 | -0.14(-0.80%) |
May 13, 2022 | 16.93 | 17.16 | 16.80 | 16.93 | 92,356 | +0.15(+0.92%) |
May 12, 2022 | 17.00 | 17.00 | 16.57 | 16.77 | 84,296 | -0.26(-1.54%) |
May 11, 2022 | 16.37 | 17.12 | 16.32 | 17.03 | 98,371 | +0.31(+1.84%) |
May 10, 2022 | 17.15 | 17.32 | 16.42 | 16.73 | 86,541 | -0.29(-1.70%) |
May 09, 2022 | 17.14 | 17.22 | 16.90 | 17.02 | 76,520 | -0.31(-1.78%) |
May 06, 2022 | 17.63 | 17.76 | 17.22 | 17.32 | 99,955 | -0.35(-2.00%) |
May 05, 2022 | 17.55 | 17.69 | 17.19 | 17.68 | 102,764 | +0.06(+0.36%) |
May 04, 2022 | 17.50 | 17.68 | 17.27 | 17.61 | 89,810 | +0.24(+1.41%) |
May 03, 2022 | 17.11 | 17.59 | 17.08 | 17.37 | 74,853 | +0.28(+1.64%) |
May 02, 2022 | 17.09 | 17.19 | 16.52 | 17.09 | 96,014 | +0.01(+0.05%) |
Apr 29, 2022 | 17.31 | 17.36 | 16.97 | 17.08 | 95,175 | -0.21(-1.21%) |
Apr 28, 2022 | 17.70 | 17.84 | 17.27 | 17.29 | 128,955 | -0.36(-2.04%) |
Apr 27, 2022 | 18.12 | 18.22 | 17.58 | 17.65 | 100,088 | -0.41(-2.29%) |
Apr 26, 2022 | 18.16 | 18.62 | 18.00 | 18.06 | 137,567 | -0.17(-0.94%) |
Apr 25, 2022 | 18.21 | 18.30 | 17.80 | 18.23 | 148,611 | +0.02(+0.10%) |
Apr 22, 2022 | 16.87 | 18.33 | 16.87 | 18.21 | 203,780 | +1.29(+7.65%) |
Apr 21, 2022 | 17.06 | 17.30 | 16.71 | 16.92 | 119,260 | -0.12(-0.69%) |
Apr 20, 2022 | 16.58 | 17.17 | 16.58 | 17.04 | 85,923 | +0.46(+2.77%) |
Apr 19, 2022 | 16.22 | 16.69 | 16.22 | 16.58 | 79,223 | +0.31(+1.94%) |
Apr 18, 2022 | 15.80 | 16.33 | 15.80 | 16.26 | 52,005 | +0.41(+2.61%) |
Apr 14, 2022 | 15.86 | 16.04 | 15.79 | 15.85 | 89,484 | -0.14(-0.90%) |
Apr 13, 2022 | 15.94 | 16.20 | 15.85 | 15.99 | 58,492 | +0.01(+0.06%) |
Apr 12, 2022 | 15.78 | 16.14 | 15.78 | 15.98 | 49,963 | +0.10(+0.62%) |
Apr 11, 2022 | 15.71 | 16.11 | 15.71 | 15.89 | 42,865 | +0.05(+0.34%) |
Apr 08, 2022 | 15.66 | 15.98 | 15.66 | 15.83 | 41,809 | +0.10(+0.63%) |
Apr 07, 2022 | 16.02 | 16.02 | 15.69 | 15.73 | 51,505 | -0.33(-2.07%) |
Apr 06, 2022 | 15.97 | 16.19 | 15.89 | 16.07 | 69,635 | -0.02(-0.11%) |
Apr 05, 2022 | 16.40 | 16.42 | 16.01 | 16.08 | 38,805 | -0.27(-1.65%) |
Apr 04, 2022 | 16.49 | 16.50 | 16.17 | 16.35 | 45,090 | -0.01(-0.06%) |
Apr 01, 2022 | 16.51 | 16.68 | 16.33 | 16.36 | 64,124 | -0.05(-0.27%) |
Mar 31, 2022 | 16.69 | 16.71 | 16.30 | 16.41 | 70,244 | +0.06(+0.39%) |
Mar 30, 2022 | 16.58 | 16.59 | 16.22 | 16.34 | 30,259 | -0.17(-1.03%) |
Mar 29, 2022 | 16.66 | 16.76 | 16.42 | 16.51 | 54,794 | -0.17(-1.02%) |
Mar 28, 2022 | 16.54 | 16.72 | 16.36 | 16.69 | 50,174 | +0.03(+0.16%) |
Mar 25, 2022 | 16.60 | 16.77 | 16.36 | 16.66 | 195,024 | +0.07(+0.43%) |
Mar 24, 2022 | 16.45 | 16.63 | 16.45 | 16.59 | 52,588 | +0.17(+1.04%) |
Mar 23, 2022 | 16.54 | 16.54 | 16.34 | 16.42 | 43,551 | -0.13(-0.76%) |
Mar 22, 2022 | 16.25 | 16.55 | 16.24 | 16.54 | 79,492 | +0.34(+2.11%) |
Mar 21, 2022 | 16.10 | 16.37 | 16.10 | 16.20 | 62,399 | +0.00(+0.00%) |
Mar 18, 2022 | 16.03 | 16.20 | 15.85 | 16.20 | 47,436 | +0.11(+0.67%) |
Mar 17, 2022 | 16.20 | 16.20 | 16.03 | 16.09 | 31,357 | -0.13(-0.83%) |
Mar 16, 2022 | 16.24 | 16.32 | 15.98 | 16.23 | 46,711 | +0.17(+1.06%) |
Mar 15, 2022 | 16.37 | 16.58 | 15.98 | 16.06 | 33,447 | -0.28(-1.71%) |
Mar 14, 2022 | 16.13 | 16.58 | 15.91 | 16.33 | 78,312 | +0.24(+1.51%) |
Mar 11, 2022 | 15.74 | 16.12 | 15.72 | 16.09 | 47,981 | +0.39(+2.46%) |
Mar 10, 2022 | 15.50 | 15.75 | 15.47 | 15.71 | 25,276 | +0.15(+0.98%) |
Mar 09, 2022 | 15.94 | 16.06 | 15.55 | 15.55 | 49,045 | -0.06(-0.40%) |
Mar 08, 2022 | 15.70 | 15.80 | 15.53 | 15.62 | 28,375 | -0.08(-0.52%) |
Mar 07, 2022 | 15.97 | 16.17 | 15.56 | 15.70 | 60,003 | -0.39(-2.40%) |
Mar 04, 2022 | 16.18 | 16.26 | 15.82 | 16.08 | 71,162 | -0.31(-1.92%) |
Mar 03, 2022 | 16.23 | 16.46 | 15.75 | 16.40 | 41,381 | +0.20(+1.22%) |
Mar 02, 2022 | 15.88 | 16.39 | 15.73 | 16.20 | 45,456 | +0.40(+2.56%) |