Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.00 | 18.46 | 17.86 | 18.39 | 456,620 | +0.27(+1.51%) |
May 27, 2022 | 17.88 | 18.14 | 17.86 | 18.12 | 138,136 | +0.18(+1.02%) |
May 26, 2022 | 17.81 | 18.10 | 17.81 | 17.93 | 201,401 | +0.28(+1.60%) |
May 25, 2022 | 17.52 | 17.81 | 17.47 | 17.65 | 228,431 | +0.13(+0.73%) |
May 24, 2022 | 17.50 | 17.65 | 17.13 | 17.52 | 225,770 | +0.04(+0.21%) |
May 23, 2022 | 17.56 | 17.70 | 17.33 | 17.49 | 214,810 | +0.25(+1.43%) |
May 20, 2022 | 17.24 | 17.31 | 16.95 | 17.24 | 268,465 | +0.13(+0.75%) |
May 19, 2022 | 17.48 | 17.55 | 17.10 | 17.11 | 356,973 | -0.49(-2.80%) |
May 18, 2022 | 17.61 | 17.78 | 17.41 | 17.61 | 403,568 | -0.14(-0.77%) |
May 17, 2022 | 17.35 | 17.74 | 17.35 | 17.74 | 764,522 | +0.67(+3.90%) |
May 16, 2022 | 17.27 | 17.44 | 17.05 | 17.08 | 450,906 | -0.18(-1.06%) |
May 13, 2022 | 17.30 | 17.40 | 17.08 | 17.26 | 446,330 | +0.15(+0.91%) |
May 12, 2022 | 17.07 | 17.20 | 16.69 | 17.10 | 510,122 | +0.03(+0.16%) |
May 11, 2022 | 17.53 | 17.53 | 17.05 | 17.08 | 441,619 | -0.16(-0.95%) |
May 10, 2022 | 17.53 | 17.59 | 17.02 | 17.24 | 539,345 | -0.17(-1.00%) |
May 09, 2022 | 17.19 | 17.57 | 17.06 | 17.41 | 300,271 | +0.17(+1.01%) |
May 06, 2022 | 17.26 | 17.31 | 16.94 | 17.24 | 289,295 | +0.07(+0.42%) |
May 05, 2022 | 17.30 | 17.30 | 16.83 | 17.17 | 339,728 | -0.29(-1.66%) |
May 04, 2022 | 17.09 | 17.56 | 16.96 | 17.46 | 304,681 | +0.35(+2.06%) |
May 03, 2022 | 17.13 | 17.20 | 16.87 | 17.11 | 237,765 | +0.05(+0.32%) |
May 02, 2022 | 17.04 | 17.22 | 16.79 | 17.05 | 342,219 | +0.13(+0.75%) |
Apr 29, 2022 | 16.59 | 17.20 | 16.59 | 16.92 | 408,327 | +0.17(+1.02%) |
Apr 28, 2022 | 16.83 | 16.90 | 16.63 | 16.75 | 153,760 | +0.05(+0.27%) |
Apr 27, 2022 | 16.75 | 16.88 | 16.57 | 16.71 | 202,754 | -0.03(-0.16%) |
Apr 26, 2022 | 17.07 | 17.26 | 16.69 | 16.73 | 254,407 | -0.51(-2.93%) |
Apr 25, 2022 | 17.04 | 17.26 | 16.81 | 17.24 | 455,837 | +0.03(+0.16%) |
Apr 22, 2022 | 17.62 | 17.74 | 17.18 | 17.21 | 177,749 | -0.42(-2.36%) |
Apr 21, 2022 | 18.01 | 18.20 | 17.60 | 17.63 | 201,294 | -0.29(-1.61%) |
Apr 20, 2022 | 17.71 | 18.00 | 17.62 | 17.92 | 369,924 | +0.31(+1.74%) |
Apr 19, 2022 | 17.26 | 17.72 | 17.26 | 17.61 | 326,937 | +0.48(+2.80%) |
Apr 18, 2022 | 17.13 | 17.21 | 16.94 | 17.13 | 216,513 | +0.09(+0.53%) |
Apr 14, 2022 | 17.33 | 17.44 | 16.97 | 17.04 | 236,562 | -0.29(-1.67%) |
Apr 13, 2022 | 16.83 | 17.36 | 16.78 | 17.33 | 313,456 | +0.40(+2.35%) |
Apr 12, 2022 | 17.01 | 17.42 | 16.89 | 16.93 | 189,266 | -0.04(-0.21%) |
Apr 11, 2022 | 17.00 | 17.29 | 16.95 | 16.97 | 186,428 | +0.04(+0.21%) |
Apr 08, 2022 | 17.05 | 17.20 | 16.86 | 16.93 | 257,256 | -0.01(-0.05%) |
Apr 07, 2022 | 17.37 | 17.37 | 16.91 | 16.94 | 441,209 | -0.36(-2.09%) |
Apr 06, 2022 | 17.48 | 17.63 | 17.28 | 17.30 | 239,999 | -0.21(-1.19%) |
Apr 05, 2022 | 17.72 | 17.86 | 17.44 | 17.51 | 195,581 | -0.12(-0.67%) |
Apr 04, 2022 | 17.94 | 18.04 | 17.56 | 17.63 | 308,581 | -0.34(-1.91%) |
Apr 01, 2022 | 18.39 | 18.39 | 17.86 | 17.97 | 228,465 | -0.19(-1.05%) |
Mar 31, 2022 | 18.40 | 18.68 | 18.14 | 18.16 | 216,491 | -0.22(-1.18%) |
Mar 30, 2022 | 18.89 | 18.99 | 18.29 | 18.38 | 203,180 | -0.58(-3.05%) |
Mar 29, 2022 | 18.99 | 19.19 | 18.70 | 18.96 | 276,922 | +0.16(+0.87%) |
Mar 28, 2022 | 18.90 | 18.90 | 18.52 | 18.80 | 246,964 | -0.20(-1.05%) |
Mar 25, 2022 | 18.85 | 19.08 | 18.71 | 18.99 | 171,080 | +0.23(+1.20%) |
Mar 24, 2022 | 18.70 | 18.97 | 18.42 | 18.77 | 212,394 | +0.30(+1.61%) |
Mar 23, 2022 | 19.18 | 19.31 | 18.42 | 18.47 | 409,685 | -0.73(-3.81%) |
Mar 22, 2022 | 19.15 | 19.40 | 18.91 | 19.20 | 468,279 | +0.32(+1.67%) |
Mar 21, 2022 | 19.36 | 19.50 | 18.86 | 18.89 | 290,659 | -0.26(-1.37%) |
Mar 18, 2022 | 19.60 | 19.64 | 19.05 | 19.15 | 1,135,406 | -0.49(-2.48%) |
Mar 17, 2022 | 19.78 | 19.81 | 19.54 | 19.64 | 254,918 | -0.33(-1.63%) |
Mar 16, 2022 | 19.87 | 20.07 | 19.74 | 19.96 | 243,563 | +0.23(+1.19%) |
Mar 15, 2022 | 19.92 | 20.05 | 19.54 | 19.73 | 219,044 | -0.09(-0.46%) |
Mar 14, 2022 | 19.90 | 20.09 | 19.73 | 19.82 | 205,734 | +0.24(+1.25%) |
Mar 11, 2022 | 19.61 | 19.83 | 19.52 | 19.57 | 317,642 | +0.10(+0.51%) |
Mar 10, 2022 | 19.19 | 19.48 | 19.18 | 19.47 | 258,860 | +0.10(+0.51%) |
Mar 09, 2022 | 19.61 | 19.63 | 19.26 | 19.37 | 230,331 | +0.21(+1.08%) |
Mar 08, 2022 | 19.52 | 19.64 | 19.03 | 19.17 | 454,230 | -0.20(-1.03%) |
Mar 07, 2022 | 19.77 | 19.90 | 19.33 | 19.36 | 285,186 | -0.48(-2.41%) |
Mar 04, 2022 | 19.89 | 19.89 | 19.56 | 19.84 | 209,883 | -0.34(-1.70%) |
Mar 03, 2022 | 20.32 | 20.38 | 20.08 | 20.19 | 208,655 | -0.01(-0.05%) |
Mar 02, 2022 | 19.70 | 20.35 | 19.60 | 20.20 | 202,528 | +0.63(+3.23%) |