Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.13 | 17.17 | 16.82 | 17.05 | 57,338 | -0.01(-0.05%) |
May 27, 2022 | 16.55 | 17.17 | 16.50 | 17.06 | 68,749 | +0.51(+3.10%) |
May 26, 2022 | 16.13 | 16.64 | 16.13 | 16.54 | 55,476 | +0.34(+2.09%) |
May 25, 2022 | 15.76 | 16.24 | 15.76 | 16.20 | 79,707 | +0.30(+1.88%) |
May 24, 2022 | 16.16 | 16.24 | 15.83 | 15.90 | 50,241 | -0.34(-2.09%) |
May 23, 2022 | 16.04 | 16.44 | 15.80 | 16.24 | 70,292 | +0.24(+1.53%) |
May 20, 2022 | 16.04 | 16.33 | 15.77 | 16.00 | 105,643 | +0.05(+0.30%) |
May 19, 2022 | 15.87 | 16.15 | 15.87 | 15.95 | 42,046 | -0.05(-0.30%) |
May 18, 2022 | 16.54 | 16.58 | 15.90 | 16.00 | 65,208 | -0.55(-3.34%) |
May 17, 2022 | 16.20 | 16.71 | 16.20 | 16.55 | 38,862 | +0.41(+2.54%) |
May 16, 2022 | 16.43 | 16.59 | 16.03 | 16.14 | 56,198 | -0.22(-1.35%) |
May 13, 2022 | 16.40 | 16.68 | 16.29 | 16.36 | 37,730 | +0.09(+0.58%) |
May 12, 2022 | 16.74 | 16.93 | 16.20 | 16.27 | 41,227 | -0.59(-3.48%) |
May 11, 2022 | 16.57 | 17.04 | 16.34 | 16.86 | 96,711 | +0.26(+1.54%) |
May 10, 2022 | 17.21 | 17.31 | 16.45 | 16.60 | 49,417 | -0.45(-2.66%) |
May 09, 2022 | 17.53 | 17.71 | 16.92 | 17.05 | 47,292 | -0.86(-4.80%) |
May 06, 2022 | 17.80 | 18.35 | 17.48 | 17.91 | 64,059 | +0.03(+0.18%) |
May 05, 2022 | 18.03 | 18.10 | 17.55 | 17.88 | 64,030 | -0.24(-1.34%) |
May 04, 2022 | 18.20 | 18.37 | 17.63 | 18.12 | 77,418 | +0.03(+0.17%) |
May 03, 2022 | 18.42 | 18.42 | 18.08 | 18.09 | 54,019 | -0.13(-0.73%) |
May 02, 2022 | 18.48 | 18.48 | 17.92 | 18.23 | 57,040 | +0.01(+0.04%) |
Apr 29, 2022 | 18.45 | 18.45 | 18.01 | 18.22 | 52,892 | -0.29(-1.56%) |
Apr 28, 2022 | 18.08 | 18.56 | 18.04 | 18.51 | 38,486 | +0.47(+2.60%) |
Apr 27, 2022 | 18.23 | 18.27 | 17.95 | 18.04 | 38,780 | -0.06(-0.35%) |
Apr 26, 2022 | 18.71 | 18.71 | 17.90 | 18.10 | 74,163 | -0.53(-2.85%) |
Apr 25, 2022 | 18.40 | 18.63 | 18.39 | 18.63 | 33,278 | +0.16(+0.89%) |
Apr 22, 2022 | 19.08 | 19.17 | 18.45 | 18.47 | 76,358 | -0.67(-3.51%) |
Apr 21, 2022 | 19.35 | 19.48 | 19.05 | 19.14 | 36,638 | -0.13(-0.69%) |
Apr 20, 2022 | 19.69 | 19.69 | 19.16 | 19.27 | 51,590 | -0.13(-0.68%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.41 | 31,262 | +0.40(+2.10%) |
Apr 18, 2022 | 19.05 | 19.22 | 18.98 | 19.01 | 71,070 | -0.09(-0.45%) |
Apr 14, 2022 | 19.41 | 19.41 | 18.93 | 19.09 | 75,757 | +0.07(+0.37%) |
Apr 13, 2022 | 18.51 | 19.08 | 18.51 | 19.02 | 63,581 | +0.49(+2.66%) |
Apr 12, 2022 | 18.64 | 18.89 | 18.43 | 18.53 | 29,757 | +0.05(+0.30%) |
Apr 11, 2022 | 18.84 | 18.84 | 18.40 | 18.48 | 60,414 | -0.37(-1.95%) |
Apr 08, 2022 | 18.88 | 18.97 | 18.74 | 18.84 | 32,143 | -0.16(-0.86%) |
Apr 07, 2022 | 19.08 | 19.17 | 18.67 | 19.01 | 33,653 | -0.12(-0.65%) |
Apr 06, 2022 | 19.29 | 19.37 | 18.84 | 19.13 | 45,396 | -0.26(-1.36%) |
Apr 05, 2022 | 19.81 | 20.05 | 19.29 | 19.40 | 80,446 | -0.66(-3.29%) |
Apr 04, 2022 | 19.86 | 20.05 | 19.63 | 20.05 | 57,359 | +0.23(+1.13%) |
Apr 01, 2022 | 20.04 | 20.04 | 19.56 | 19.83 | 54,352 | +0.08(+0.39%) |
Mar 31, 2022 | 19.68 | 19.82 | 19.68 | 19.75 | 36,207 | -0.09(-0.43%) |
Mar 30, 2022 | 19.95 | 19.96 | 19.67 | 19.84 | 45,524 | -0.14(-0.70%) |
Mar 29, 2022 | 19.87 | 19.98 | 19.46 | 19.98 | 35,309 | +0.33(+1.66%) |
Mar 28, 2022 | 19.47 | 19.74 | 19.45 | 19.65 | 51,856 | +0.14(+0.72%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.45 | 19.51 | 20,271 | -0.15(-0.75%) |
Mar 24, 2022 | 19.39 | 19.79 | 19.39 | 19.66 | 27,289 | +0.22(+1.12%) |
Mar 23, 2022 | 19.65 | 19.75 | 19.44 | 19.44 | 32,547 | -0.26(-1.34%) |
Mar 22, 2022 | 19.26 | 19.99 | 19.26 | 19.71 | 27,834 | +0.36(+1.85%) |
Mar 21, 2022 | 19.67 | 19.82 | 19.28 | 19.35 | 34,630 | -0.23(-1.19%) |
Mar 18, 2022 | 19.01 | 19.90 | 19.01 | 19.58 | 41,255 | +0.54(+2.81%) |
Mar 17, 2022 | 18.55 | 19.37 | 18.55 | 19.05 | 40,857 | +0.47(+2.55%) |
Mar 16, 2022 | 18.25 | 18.76 | 18.25 | 18.57 | 54,900 | +0.38(+2.11%) |
Mar 15, 2022 | 17.81 | 18.45 | 17.74 | 18.19 | 65,566 | +0.02(+0.11%) |
Mar 14, 2022 | 18.69 | 18.84 | 18.16 | 18.17 | 33,247 | -0.69(-3.66%) |
Mar 11, 2022 | 19.57 | 19.94 | 18.86 | 18.86 | 38,821 | -0.75(-3.80%) |
Mar 10, 2022 | 19.15 | 20.00 | 19.05 | 19.60 | 22,293 | +0.16(+0.84%) |
Mar 09, 2022 | 19.11 | 19.58 | 19.11 | 19.44 | 26,569 | +0.45(+2.39%) |
Mar 08, 2022 | 19.75 | 19.75 | 18.73 | 18.99 | 49,991 | -0.97(-4.86%) |
Mar 07, 2022 | 19.73 | 20.32 | 19.34 | 19.96 | 29,340 | -0.01(-0.04%) |
Mar 04, 2022 | 20.02 | 20.33 | 19.30 | 19.97 | 36,807 | -0.18(-0.92%) |
Mar 03, 2022 | 20.52 | 21.10 | 19.93 | 20.15 | 28,755 | -0.27(-1.32%) |
Mar 02, 2022 | 20.48 | 20.53 | 19.90 | 20.42 | 19,851 | -0.32(-1.52%) |