Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.68 | 18.68 | 18.09 | 18.23 | 123,606 | -0.28(-1.51%) |
May 27, 2022 | 18.02 | 18.51 | 17.98 | 18.51 | 92,935 | +0.54(+3.01%) |
May 26, 2022 | 17.88 | 18.07 | 17.72 | 17.97 | 73,254 | +0.25(+1.43%) |
May 25, 2022 | 17.72 | 17.86 | 17.57 | 17.72 | 63,663 | +0.02(+0.10%) |
May 24, 2022 | 17.72 | 17.74 | 17.48 | 17.70 | 64,917 | -0.03(-0.15%) |
May 23, 2022 | 17.86 | 17.88 | 17.67 | 17.73 | 98,730 | +0.05(+0.30%) |
May 20, 2022 | 17.83 | 17.92 | 17.35 | 17.68 | 87,370 | +0.10(+0.55%) |
May 19, 2022 | 17.44 | 17.77 | 17.44 | 17.58 | 82,432 | -0.12(-0.68%) |
May 18, 2022 | 18.05 | 18.05 | 17.60 | 17.70 | 77,111 | -0.45(-2.48%) |
May 17, 2022 | 17.89 | 18.30 | 17.77 | 18.15 | 69,165 | +0.43(+2.45%) |
May 16, 2022 | 17.55 | 17.77 | 17.47 | 17.72 | 120,225 | +0.30(+1.74%) |
May 13, 2022 | 17.46 | 17.68 | 17.41 | 17.41 | 113,512 | +0.11(+0.65%) |
May 12, 2022 | 17.16 | 17.39 | 17.11 | 17.30 | 97,542 | +0.04(+0.25%) |
May 11, 2022 | 17.50 | 17.84 | 17.24 | 17.26 | 85,926 | -0.24(-1.39%) |
May 10, 2022 | 17.56 | 17.67 | 17.29 | 17.50 | 89,065 | +0.14(+0.80%) |
May 09, 2022 | 18.14 | 18.26 | 17.31 | 17.36 | 210,583 | -1.07(-5.83%) |
May 06, 2022 | 18.39 | 18.53 | 18.10 | 18.44 | 56,790 | -0.06(-0.33%) |
May 05, 2022 | 18.94 | 19.06 | 18.36 | 18.50 | 82,816 | -0.55(-2.91%) |
May 04, 2022 | 18.72 | 19.11 | 18.61 | 19.05 | 74,329 | +0.38(+2.04%) |
May 03, 2022 | 18.58 | 18.99 | 18.52 | 18.67 | 93,256 | +0.05(+0.28%) |
May 02, 2022 | 18.93 | 19.03 | 18.33 | 18.62 | 133,867 | -0.41(-2.14%) |
Apr 29, 2022 | 19.28 | 19.37 | 18.83 | 19.02 | 99,836 | -0.36(-1.88%) |
Apr 28, 2022 | 18.84 | 19.46 | 18.69 | 19.39 | 95,610 | +0.56(+2.99%) |
Apr 27, 2022 | 18.83 | 19.02 | 18.65 | 18.83 | 91,531 | +0.04(+0.23%) |
Apr 26, 2022 | 19.03 | 19.12 | 18.69 | 18.78 | 106,349 | -0.28(-1.45%) |
Apr 25, 2022 | 19.03 | 19.11 | 18.64 | 19.06 | 122,577 | -0.09(-0.45%) |
Apr 22, 2022 | 19.82 | 19.82 | 19.13 | 19.15 | 108,114 | -0.74(-3.70%) |
Apr 21, 2022 | 20.19 | 20.19 | 19.79 | 19.88 | 74,533 | -0.16(-0.78%) |
Apr 20, 2022 | 19.97 | 20.19 | 19.76 | 20.04 | 108,310 | +0.24(+1.24%) |
Apr 19, 2022 | 19.58 | 19.90 | 19.57 | 19.79 | 97,034 | +0.18(+0.92%) |
Apr 18, 2022 | 19.97 | 19.97 | 19.48 | 19.61 | 108,481 | -0.23(-1.17%) |
Apr 14, 2022 | 19.79 | 19.98 | 19.65 | 19.85 | 148,852 | +0.03(+0.17%) |
Apr 13, 2022 | 19.51 | 19.81 | 19.48 | 19.81 | 89,246 | +0.21(+1.06%) |
Apr 12, 2022 | 19.85 | 19.92 | 19.43 | 19.60 | 193,535 | -0.03(-0.13%) |
Apr 11, 2022 | 19.91 | 19.97 | 19.54 | 19.63 | 201,633 | -0.24(-1.21%) |
Apr 08, 2022 | 19.81 | 20.00 | 19.69 | 19.87 | 120,002 | +0.08(+0.39%) |
Apr 07, 2022 | 19.33 | 19.87 | 19.29 | 19.79 | 96,302 | +0.52(+2.68%) |
Apr 06, 2022 | 19.13 | 19.35 | 19.06 | 19.28 | 112,267 | +0.03(+0.18%) |
Apr 05, 2022 | 19.37 | 19.53 | 19.19 | 19.24 | 160,628 | -0.13(-0.67%) |
Apr 04, 2022 | 19.58 | 19.63 | 19.36 | 19.37 | 95,470 | -0.17(-0.88%) |
Apr 01, 2022 | 19.20 | 19.57 | 19.20 | 19.54 | 95,084 | +0.35(+1.84%) |
Mar 31, 2022 | 19.47 | 19.52 | 19.18 | 19.19 | 175,675 | -0.15(-0.76%) |
Mar 30, 2022 | 19.29 | 19.34 | 19.12 | 19.34 | 69,084 | +0.05(+0.27%) |
Mar 29, 2022 | 19.26 | 19.32 | 19.10 | 19.29 | 81,093 | +0.19(+0.99%) |
Mar 28, 2022 | 18.96 | 19.11 | 18.84 | 19.10 | 90,350 | +0.16(+0.87%) |
Mar 25, 2022 | 18.78 | 18.97 | 18.71 | 18.93 | 80,460 | +0.16(+0.83%) |
Mar 24, 2022 | 18.72 | 18.91 | 18.63 | 18.78 | 142,699 | +0.12(+0.65%) |
Mar 23, 2022 | 19.10 | 19.10 | 18.65 | 18.66 | 211,741 | -0.48(-2.52%) |
Mar 22, 2022 | 19.18 | 19.26 | 19.06 | 19.14 | 73,860 | +0.08(+0.41%) |
Mar 21, 2022 | 19.28 | 19.36 | 19.03 | 19.06 | 114,682 | -0.10(-0.54%) |
Mar 18, 2022 | 18.86 | 19.29 | 18.86 | 19.16 | 61,309 | +0.18(+0.97%) |
Mar 17, 2022 | 18.48 | 19.03 | 18.48 | 18.98 | 89,074 | +0.46(+2.50%) |
Mar 16, 2022 | 18.48 | 18.84 | 18.25 | 18.52 | 85,987 | +0.18(+0.98%) |
Mar 15, 2022 | 18.11 | 18.44 | 18.08 | 18.34 | 61,589 | +0.37(+2.05%) |
Mar 14, 2022 | 17.92 | 18.41 | 17.92 | 17.97 | 82,986 | -0.06(-0.33%) |
Mar 11, 2022 | 18.28 | 18.46 | 18.03 | 18.03 | 58,708 | -0.21(-1.13%) |
Mar 10, 2022 | 18.11 | 18.31 | 18.05 | 18.24 | 61,105 | -0.06(-0.33%) |
Mar 09, 2022 | 18.12 | 18.47 | 18.12 | 18.30 | 68,092 | +0.36(+2.01%) |
Mar 08, 2022 | 18.23 | 18.38 | 17.86 | 17.93 | 186,204 | -0.38(-2.06%) |
Mar 07, 2022 | 18.61 | 18.61 | 18.23 | 18.31 | 94,446 | -0.36(-1.93%) |
Mar 04, 2022 | 18.50 | 18.76 | 18.42 | 18.67 | 76,062 | -0.03(-0.14%) |
Mar 03, 2022 | 18.82 | 18.90 | 18.57 | 18.70 | 79,296 | +0.00(+0.00%) |
Mar 02, 2022 | 18.48 | 18.77 | 18.42 | 18.70 | 134,142 | +0.37(+2.01%) |