Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.21 | 17.69 | 17.19 | 17.37 | 10,163 | +0.11(+0.63%) |
May 27, 2022 | 17.27 | 17.27 | 17.24 | 17.26 | 3,365 | +0.11(+0.64%) |
May 26, 2022 | 17.21 | 17.24 | 17.05 | 17.15 | 12,821 | -0.03(-0.17%) |
May 25, 2022 | 17.01 | 17.18 | 17.00 | 17.18 | 4,543 | +0.14(+0.84%) |
May 24, 2022 | 17.01 | 17.15 | 17.00 | 17.04 | 5,428 | -0.15(-0.87%) |
May 23, 2022 | 17.19 | 17.19 | 17.00 | 17.19 | 11,799 | -0.00(-0.01%) |
May 20, 2022 | 17.81 | 17.81 | 17.08 | 17.19 | 11,457 | +0.10(+0.61%) |
May 19, 2022 | 17.72 | 17.72 | 16.92 | 17.09 | 16,730 | -0.53(-3.03%) |
May 18, 2022 | 17.75 | 17.91 | 17.62 | 17.62 | 5,561 | -0.05(-0.28%) |
May 17, 2022 | 17.48 | 17.83 | 17.48 | 17.67 | 6,527 | +0.27(+1.52%) |
May 16, 2022 | 18.13 | 18.13 | 16.50 | 17.40 | 9,336 | +0.57(+3.40%) |
May 13, 2022 | 15.11 | 17.18 | 15.11 | 16.83 | 15,760 | +0.97(+6.10%) |
May 12, 2022 | 17.28 | 17.28 | 15.47 | 15.86 | 69,743 | -1.36(-7.90%) |
May 11, 2022 | 17.76 | 17.78 | 17.02 | 17.23 | 23,615 | -0.50(-2.83%) |
May 10, 2022 | 17.71 | 17.76 | 17.69 | 17.73 | 10,768 | -0.06(-0.32%) |
May 09, 2022 | 17.76 | 17.80 | 17.73 | 17.78 | 8,784 | +0.02(+0.12%) |
May 06, 2022 | 17.78 | 17.80 | 17.74 | 17.76 | 2,619 | -0.01(-0.08%) |
May 05, 2022 | 17.81 | 17.87 | 17.76 | 17.78 | 12,310 | -0.03(-0.16%) |
May 04, 2022 | 17.81 | 17.81 | 17.80 | 17.81 | 6,929 | +0.01(+0.04%) |
May 03, 2022 | 17.81 | 17.87 | 17.76 | 17.80 | 25,473 | +0.06(+0.32%) |
May 02, 2022 | 17.76 | 17.87 | 17.56 | 17.74 | 15,959 | -0.02(-0.12%) |
Apr 29, 2022 | 17.76 | 17.80 | 17.68 | 17.76 | 6,569 | +0.00(+0.01%) |
Apr 28, 2022 | 17.76 | 17.76 | 17.68 | 17.76 | 14,351 | +0.13(+0.72%) |
Apr 27, 2022 | 17.62 | 17.67 | 17.55 | 17.64 | 10,159 | +0.05(+0.26%) |
Apr 26, 2022 | 17.62 | 17.74 | 17.59 | 17.59 | 13,053 | -0.04(-0.20%) |
Apr 25, 2022 | 17.62 | 17.76 | 17.58 | 17.62 | 14,030 | -0.17(-0.96%) |
Apr 22, 2022 | 17.76 | 17.81 | 17.70 | 17.79 | 15,870 | +0.04(+0.20%) |
Apr 21, 2022 | 17.69 | 17.76 | 17.59 | 17.76 | 12,396 | +0.16(+0.93%) |
Apr 20, 2022 | 17.58 | 17.75 | 17.52 | 17.60 | 26,166 | -0.16(-0.92%) |
Apr 19, 2022 | 17.70 | 17.78 | 17.70 | 17.76 | 7,011 | -0.05(-0.30%) |
Apr 18, 2022 | 17.70 | 17.86 | 17.63 | 17.81 | 13,076 | +0.12(+0.70%) |
Apr 14, 2022 | 17.62 | 17.76 | 17.62 | 17.69 | 27,700 | +0.07(+0.40%) |
Apr 13, 2022 | 17.65 | 17.72 | 17.57 | 17.62 | 13,297 | -0.13(-0.76%) |
Apr 12, 2022 | 17.62 | 17.76 | 17.58 | 17.75 | 11,446 | +0.09(+0.48%) |
Apr 11, 2022 | 17.55 | 17.75 | 17.55 | 17.67 | 9,361 | +0.06(+0.36%) |
Apr 08, 2022 | 17.76 | 17.82 | 17.52 | 17.60 | 12,676 | -0.16(-0.88%) |
Apr 07, 2022 | 17.75 | 17.87 | 17.75 | 17.76 | 6,148 | -0.02(-0.11%) |
Apr 06, 2022 | 17.72 | 17.79 | 17.51 | 17.78 | 13,901 | +0.02(+0.11%) |
Apr 05, 2022 | 17.76 | 17.81 | 17.72 | 17.76 | 14,130 | -0.01(-0.04%) |
Apr 04, 2022 | 17.79 | 17.82 | 17.72 | 17.77 | 16,416 | -0.02(-0.12%) |
Apr 01, 2022 | 17.81 | 17.83 | 17.77 | 17.79 | 3,633 | -0.04(-0.20%) |
Mar 31, 2022 | 17.75 | 17.88 | 17.62 | 17.82 | 14,852 | -0.04(-0.24%) |
Mar 30, 2022 | 17.64 | 17.90 | 17.64 | 17.87 | 10,243 | +0.14(+0.81%) |
Mar 29, 2022 | 17.62 | 17.79 | 17.61 | 17.72 | 24,382 | +0.08(+0.48%) |
Mar 28, 2022 | 17.65 | 17.65 | 17.55 | 17.64 | 6,474 | +0.02(+0.12%) |
Mar 25, 2022 | 17.64 | 17.71 | 17.48 | 17.62 | 10,944 | +0.11(+0.60%) |
Mar 24, 2022 | 17.62 | 17.62 | 17.26 | 17.51 | 14,723 | -0.10(-0.56%) |
Mar 23, 2022 | 17.62 | 17.65 | 17.59 | 17.61 | 16,181 | +0.02(+0.12%) |
Mar 22, 2022 | 17.65 | 17.69 | 17.58 | 17.59 | 5,960 | -0.06(-0.36%) |
Mar 21, 2022 | 17.69 | 17.69 | 17.62 | 17.65 | 13,733 | -0.04(-0.20%) |
Mar 18, 2022 | 17.55 | 17.69 | 17.55 | 17.69 | 7,724 | +0.15(+0.84%) |
Mar 17, 2022 | 17.62 | 17.62 | 17.48 | 17.54 | 5,732 | +0.03(+0.16%) |
Mar 16, 2022 | 17.58 | 17.64 | 17.48 | 17.51 | 9,353 | +0.00(+0.00%) |
Mar 15, 2022 | 17.62 | 17.62 | 17.51 | 17.51 | 6,867 | +0.00(+0.00%) |
Mar 14, 2022 | 17.62 | 17.62 | 17.51 | 17.51 | 3,662 | -0.08(-0.48%) |
Mar 11, 2022 | 17.59 | 17.59 | 17.51 | 17.59 | 1,630 | +0.03(+0.15%) |
Mar 10, 2022 | 17.49 | 17.61 | 17.44 | 17.57 | 8,402 | +0.16(+0.95%) |
Mar 09, 2022 | 17.46 | 17.61 | 17.40 | 17.40 | 5,869 | -0.03(-0.15%) |
Mar 08, 2022 | 17.31 | 17.50 | 17.30 | 17.43 | 2,235 | +0.16(+0.93%) |
Mar 07, 2022 | 17.50 | 17.55 | 17.27 | 17.27 | 6,995 | -0.17(-0.97%) |
Mar 04, 2022 | 17.61 | 17.62 | 17.40 | 17.44 | 8,715 | -0.25(-1.39%) |
Mar 03, 2022 | 17.68 | 17.69 | 17.44 | 17.69 | 6,051 | +0.01(+0.04%) |
Mar 02, 2022 | 17.58 | 17.68 | 17.54 | 17.68 | 4,830 | +0.20(+1.17%) |