Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.09 | 17.09 | 16.84 | 17.00 | 251,877 | -0.09(-0.51%) |
May 27, 2022 | 16.74 | 17.09 | 16.74 | 17.09 | 288,010 | +0.37(+2.24%) |
May 26, 2022 | 16.53 | 16.71 | 16.50 | 16.71 | 149,574 | +0.22(+1.32%) |
May 25, 2022 | 16.34 | 16.53 | 16.28 | 16.50 | 192,854 | +0.17(+1.07%) |
May 24, 2022 | 16.23 | 16.33 | 16.17 | 16.32 | 145,067 | +0.06(+0.38%) |
May 23, 2022 | 16.32 | 16.32 | 16.19 | 16.26 | 245,370 | +0.01(+0.05%) |
May 20, 2022 | 16.33 | 16.36 | 16.08 | 16.25 | 208,276 | +0.04(+0.27%) |
May 19, 2022 | 16.11 | 16.29 | 16.11 | 16.21 | 178,675 | +0.05(+0.32%) |
May 18, 2022 | 16.30 | 16.37 | 16.16 | 16.16 | 332,657 | -0.24(-1.43%) |
May 17, 2022 | 16.39 | 16.47 | 16.34 | 16.39 | 286,596 | +0.16(+0.97%) |
May 16, 2022 | 16.16 | 16.35 | 16.14 | 16.23 | 210,122 | +0.03(+0.22%) |
May 13, 2022 | 16.09 | 16.26 | 16.05 | 16.20 | 238,132 | +0.17(+1.09%) |
May 12, 2022 | 16.05 | 16.09 | 15.90 | 16.02 | 238,533 | -0.03(-0.22%) |
May 11, 2022 | 15.98 | 16.27 | 15.98 | 16.06 | 225,808 | -0.07(-0.43%) |
May 10, 2022 | 16.12 | 16.27 | 16.02 | 16.13 | 345,874 | +0.10(+0.65%) |
May 09, 2022 | 16.26 | 16.29 | 16.02 | 16.02 | 475,989 | -0.33(-2.02%) |
May 06, 2022 | 16.42 | 16.47 | 16.30 | 16.36 | 310,555 | -0.19(-1.16%) |
May 05, 2022 | 16.76 | 16.81 | 16.47 | 16.55 | 183,890 | -0.26(-1.55%) |
May 04, 2022 | 16.54 | 16.81 | 16.46 | 16.81 | 213,604 | +0.31(+1.90%) |
May 03, 2022 | 16.53 | 16.58 | 16.45 | 16.50 | 426,948 | -0.03(-0.16%) |
May 02, 2022 | 16.57 | 16.63 | 16.34 | 16.52 | 556,676 | -0.10(-0.63%) |
Apr 29, 2022 | 16.79 | 16.80 | 16.59 | 16.63 | 260,613 | -0.21(-1.24%) |
Apr 28, 2022 | 16.74 | 16.86 | 16.56 | 16.83 | 296,534 | +0.17(+1.05%) |
Apr 27, 2022 | 16.73 | 16.76 | 16.58 | 16.66 | 291,211 | -0.01(-0.08%) |
Apr 26, 2022 | 16.90 | 16.90 | 16.67 | 16.67 | 300,914 | -0.25(-1.47%) |
Apr 25, 2022 | 16.86 | 17.13 | 16.75 | 16.92 | 501,434 | -0.02(-0.09%) |
Apr 22, 2022 | 17.12 | 17.12 | 16.87 | 16.94 | 608,595 | -0.13(-0.76%) |
Apr 21, 2022 | 17.35 | 17.37 | 17.07 | 17.07 | 308,639 | -0.22(-1.26%) |
Apr 20, 2022 | 17.30 | 17.34 | 17.22 | 17.28 | 465,347 | +0.08(+0.45%) |
Apr 19, 2022 | 17.10 | 17.22 | 17.08 | 17.21 | 640,134 | +0.10(+0.61%) |
Apr 18, 2022 | 17.21 | 17.24 | 17.10 | 17.10 | 227,107 | -0.10(-0.56%) |
Apr 14, 2022 | 17.35 | 17.35 | 17.19 | 17.20 | 268,300 | -0.12(-0.70%) |
Apr 13, 2022 | 17.21 | 17.34 | 17.21 | 17.32 | 282,137 | +0.05(+0.30%) |
Apr 12, 2022 | 17.37 | 17.37 | 17.20 | 17.27 | 364,128 | +0.02(+0.10%) |
Apr 11, 2022 | 17.43 | 17.43 | 17.24 | 17.25 | 190,254 | -0.21(-1.19%) |
Apr 08, 2022 | 17.55 | 17.55 | 17.42 | 17.46 | 367,836 | -0.09(-0.50%) |
Apr 07, 2022 | 17.48 | 17.57 | 17.42 | 17.55 | 352,635 | +0.10(+0.55%) |
Apr 06, 2022 | 17.45 | 17.48 | 17.31 | 17.45 | 597,556 | -0.03(-0.20%) |
Apr 05, 2022 | 17.70 | 17.73 | 17.47 | 17.48 | 251,670 | -0.20(-1.13%) |
Apr 04, 2022 | 17.77 | 17.77 | 17.65 | 17.68 | 172,304 | +0.00(+0.00%) |
Apr 01, 2022 | 17.81 | 17.83 | 17.64 | 17.68 | 256,061 | -0.08(-0.45%) |
Mar 31, 2022 | 17.85 | 17.86 | 17.76 | 17.76 | 191,622 | -0.03(-0.15%) |
Mar 30, 2022 | 17.75 | 17.83 | 17.73 | 17.79 | 225,955 | +0.03(+0.19%) |
Mar 29, 2022 | 17.67 | 17.80 | 17.66 | 17.76 | 187,171 | +0.17(+0.98%) |
Mar 28, 2022 | 17.47 | 17.62 | 17.47 | 17.58 | 127,585 | +0.13(+0.74%) |
Mar 25, 2022 | 17.51 | 17.55 | 17.36 | 17.45 | 223,910 | -0.09(-0.52%) |
Mar 24, 2022 | 17.48 | 17.57 | 17.39 | 17.54 | 221,577 | +0.12(+0.67%) |
Mar 23, 2022 | 17.49 | 17.50 | 17.41 | 17.43 | 227,957 | -0.06(-0.35%) |
Mar 22, 2022 | 17.42 | 17.54 | 17.38 | 17.49 | 271,396 | +0.02(+0.10%) |
Mar 21, 2022 | 17.56 | 17.56 | 17.41 | 17.47 | 170,578 | -0.07(-0.39%) |
Mar 18, 2022 | 17.47 | 17.56 | 17.43 | 17.54 | 544,418 | +0.17(+1.00%) |
Mar 17, 2022 | 17.37 | 17.47 | 17.37 | 17.37 | 882,816 | +0.01(+0.07%) |
Mar 16, 2022 | 17.17 | 17.37 | 17.12 | 17.35 | 135,506 | +0.23(+1.34%) |
Mar 15, 2022 | 16.96 | 17.12 | 16.92 | 17.12 | 219,745 | +0.25(+1.49%) |
Mar 14, 2022 | 17.05 | 17.08 | 16.87 | 16.87 | 277,960 | -0.17(-1.01%) |
Mar 11, 2022 | 17.24 | 17.24 | 17.05 | 17.05 | 238,154 | -0.10(-0.56%) |
Mar 10, 2022 | 17.06 | 17.17 | 17.04 | 17.14 | 181,783 | -0.05(-0.30%) |
Mar 09, 2022 | 17.13 | 17.22 | 17.07 | 17.19 | 160,408 | +0.16(+0.91%) |
Mar 08, 2022 | 17.01 | 17.19 | 16.94 | 17.04 | 369,858 | -0.02(-0.10%) |
Mar 07, 2022 | 17.31 | 17.31 | 17.04 | 17.06 | 277,155 | -0.21(-1.20%) |
Mar 04, 2022 | 17.34 | 17.34 | 17.22 | 17.26 | 750,391 | -0.04(-0.25%) |
Mar 03, 2022 | 17.44 | 17.48 | 17.31 | 17.31 | 203,371 | -0.03(-0.15%) |
Mar 02, 2022 | 17.23 | 17.38 | 17.23 | 17.33 | 119,919 | +0.12(+0.68%) |