Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.08 | 18.08 | 17.92 | 17.92 | 8,373 | +0.13(+0.72%) |
May 27, 2022 | 17.73 | 17.80 | 17.73 | 17.80 | 8,241 | +0.17(+0.98%) |
May 26, 2022 | 17.59 | 17.66 | 17.59 | 17.62 | 11,684 | +0.17(+0.96%) |
May 25, 2022 | 17.39 | 17.50 | 17.37 | 17.45 | 7,471 | +0.04(+0.25%) |
May 24, 2022 | 17.39 | 17.43 | 17.33 | 17.41 | 2,015 | -0.14(-0.77%) |
May 23, 2022 | 17.56 | 17.60 | 17.55 | 17.55 | 8,286 | +0.20(+1.13%) |
May 20, 2022 | 17.48 | 17.48 | 17.20 | 17.35 | 144,036 | +0.02(+0.10%) |
May 19, 2022 | 17.25 | 17.39 | 17.25 | 17.33 | 7,281 | +0.24(+1.41%) |
May 18, 2022 | 17.30 | 17.30 | 17.09 | 17.09 | 6,058 | -0.33(-1.87%) |
May 17, 2022 | 17.46 | 17.46 | 17.34 | 17.42 | 51,152 | +0.30(+1.75%) |
May 16, 2022 | 17.11 | 17.16 | 17.07 | 17.12 | 18,304 | -0.12(-0.68%) |
May 13, 2022 | 17.01 | 17.24 | 17.01 | 17.24 | 17,622 | +0.34(+2.01%) |
May 12, 2022 | 16.83 | 16.99 | 16.79 | 16.90 | 62,560 | -0.06(-0.37%) |
May 11, 2022 | 17.05 | 17.19 | 16.96 | 16.96 | 59,319 | -0.15(-0.87%) |
May 10, 2022 | 17.24 | 17.30 | 17.03 | 17.11 | 41,344 | -0.03(-0.17%) |
May 09, 2022 | 17.19 | 17.30 | 17.11 | 17.14 | 83,440 | -0.37(-2.09%) |
May 06, 2022 | 17.49 | 17.57 | 17.41 | 17.50 | 38,461 | -0.10(-0.56%) |
May 05, 2022 | 17.87 | 17.88 | 17.50 | 17.60 | 35,629 | -0.60(-3.32%) |
May 04, 2022 | 17.79 | 18.25 | 17.75 | 18.21 | 34,699 | +0.33(+1.83%) |
May 03, 2022 | 17.81 | 17.90 | 17.80 | 17.88 | 34,300 | +0.14(+0.79%) |
May 02, 2022 | 17.71 | 17.74 | 17.55 | 17.74 | 15,558 | -0.02(-0.13%) |
Apr 29, 2022 | 17.98 | 17.98 | 17.76 | 17.76 | 15,629 | -0.22(-1.25%) |
Apr 28, 2022 | 17.86 | 18.00 | 17.71 | 17.99 | 183,656 | +0.32(+1.82%) |
Apr 27, 2022 | 17.66 | 17.72 | 17.59 | 17.66 | 18,067 | +0.14(+0.82%) |
Apr 26, 2022 | 17.66 | 17.66 | 17.52 | 17.52 | 9,296 | -0.34(-1.91%) |
Apr 25, 2022 | 17.77 | 17.86 | 17.68 | 17.86 | 40,987 | -0.09(-0.50%) |
Apr 22, 2022 | 18.12 | 18.16 | 17.95 | 17.95 | 10,493 | -0.22(-1.23%) |
Apr 21, 2022 | 18.49 | 18.49 | 18.15 | 18.17 | 13,248 | -0.24(-1.31%) |
Apr 20, 2022 | 18.41 | 18.47 | 18.41 | 18.41 | 13,240 | -0.02(-0.10%) |
Apr 19, 2022 | 18.38 | 18.46 | 18.36 | 18.43 | 47,737 | -0.01(-0.04%) |
Apr 18, 2022 | 18.37 | 18.50 | 18.37 | 18.44 | 8,159 | -0.04(-0.22%) |
Apr 14, 2022 | 18.56 | 18.56 | 18.48 | 18.48 | 14,010 | -0.20(-1.07%) |
Apr 13, 2022 | 18.61 | 18.71 | 18.58 | 18.68 | 188,599 | +0.18(+0.96%) |
Apr 12, 2022 | 18.66 | 18.66 | 18.49 | 18.50 | 9,880 | -0.04(-0.19%) |
Apr 11, 2022 | 18.62 | 18.63 | 18.54 | 18.54 | 58,555 | -0.15(-0.82%) |
Apr 08, 2022 | 18.73 | 18.77 | 18.68 | 18.69 | 4,292 | +0.06(+0.33%) |
Apr 07, 2022 | 18.64 | 18.66 | 18.55 | 18.63 | 10,095 | -0.10(-0.51%) |
Apr 06, 2022 | 18.81 | 18.81 | 18.69 | 18.73 | 16,820 | -0.10(-0.53%) |
Apr 05, 2022 | 19.08 | 19.10 | 18.82 | 18.83 | 9,407 | -0.31(-1.63%) |
Apr 04, 2022 | 19.13 | 19.15 | 19.10 | 19.14 | 5,168 | +0.22(+1.18%) |
Apr 01, 2022 | 18.94 | 18.94 | 18.83 | 18.92 | 12,459 | +0.25(+1.34%) |
Mar 31, 2022 | 18.78 | 18.79 | 18.67 | 18.67 | 21,860 | -0.14(-0.76%) |
Mar 30, 2022 | 18.89 | 18.90 | 18.79 | 18.81 | 7,378 | -0.06(-0.33%) |
Mar 29, 2022 | 18.86 | 18.89 | 18.80 | 18.87 | 9,461 | +0.20(+1.08%) |
Mar 28, 2022 | 18.64 | 18.67 | 18.56 | 18.67 | 32,206 | +0.06(+0.33%) |
Mar 25, 2022 | 18.56 | 18.62 | 18.53 | 18.61 | 22,658 | -0.08(-0.42%) |
Mar 24, 2022 | 18.58 | 18.69 | 18.58 | 18.69 | 12,925 | +0.17(+0.90%) |
Mar 23, 2022 | 18.51 | 18.58 | 18.50 | 18.52 | 64,526 | -0.13(-0.68%) |
Mar 22, 2022 | 18.61 | 18.68 | 18.61 | 18.65 | 20,532 | +0.25(+1.38%) |
Mar 21, 2022 | 18.44 | 18.44 | 18.30 | 18.39 | 88,117 | -0.25(-1.32%) |
Mar 18, 2022 | 18.28 | 18.64 | 18.28 | 18.64 | 7,027 | +0.21(+1.13%) |
Mar 17, 2022 | 18.34 | 18.46 | 18.30 | 18.43 | 3,762 | -0.00(-0.01%) |
Mar 16, 2022 | 18.02 | 18.43 | 18.02 | 18.43 | 22,749 | +0.74(+4.18%) |
Mar 15, 2022 | 17.56 | 17.70 | 17.48 | 17.69 | 25,584 | +0.04(+0.21%) |
Mar 14, 2022 | 17.83 | 17.91 | 17.60 | 17.66 | 20,417 | -0.17(-0.93%) |
Mar 11, 2022 | 18.02 | 18.02 | 17.82 | 17.82 | 14,145 | -0.20(-1.10%) |
Mar 10, 2022 | 18.01 | 18.06 | 17.94 | 18.02 | 25,420 | -0.19(-1.04%) |
Mar 09, 2022 | 18.16 | 18.25 | 18.08 | 18.21 | 12,115 | +0.43(+2.45%) |
Mar 08, 2022 | 17.33 | 17.94 | 17.21 | 17.78 | 29,817 | +0.01(+0.05%) |
Mar 07, 2022 | 18.10 | 18.10 | 17.70 | 17.77 | 25,294 | -0.55(-3.03%) |
Mar 04, 2022 | 18.35 | 18.35 | 18.20 | 18.32 | 14,845 | -0.33(-1.75%) |
Mar 03, 2022 | 18.82 | 18.82 | 18.60 | 18.65 | 11,223 | -0.24(-1.27%) |
Mar 02, 2022 | 18.83 | 18.99 | 18.72 | 18.89 | 20,198 | -0.06(-0.33%) |