Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.87 | 17.87 | 17.31 | 17.45 | 129,184 | -0.27(-1.51%) |
May 27, 2022 | 17.25 | 17.71 | 17.20 | 17.71 | 97,129 | +0.52(+3.01%) |
May 26, 2022 | 17.11 | 17.29 | 16.95 | 17.20 | 76,559 | +0.24(+1.43%) |
May 25, 2022 | 16.95 | 17.09 | 16.81 | 16.95 | 66,536 | +0.02(+0.10%) |
May 24, 2022 | 16.95 | 16.97 | 16.73 | 16.94 | 67,846 | -0.02(-0.15%) |
May 23, 2022 | 17.09 | 17.10 | 16.90 | 16.96 | 103,185 | +0.05(+0.30%) |
May 20, 2022 | 17.06 | 17.15 | 16.60 | 16.91 | 91,312 | +0.09(+0.55%) |
May 19, 2022 | 16.69 | 17.00 | 16.69 | 16.82 | 86,151 | -0.11(-0.67%) |
May 18, 2022 | 17.27 | 17.27 | 16.84 | 16.93 | 80,592 | -0.43(-2.48%) |
May 17, 2022 | 17.12 | 17.51 | 17.00 | 17.37 | 72,288 | +0.41(+2.45%) |
May 16, 2022 | 16.79 | 17.00 | 16.72 | 16.95 | 125,653 | +0.29(+1.74%) |
May 13, 2022 | 16.70 | 16.92 | 16.66 | 16.66 | 118,637 | +0.11(+0.65%) |
May 12, 2022 | 16.42 | 16.64 | 16.37 | 16.55 | 101,945 | +0.04(+0.25%) |
May 11, 2022 | 16.74 | 17.07 | 16.50 | 16.51 | 89,806 | -0.23(-1.39%) |
May 10, 2022 | 16.80 | 16.90 | 16.54 | 16.74 | 93,086 | +0.13(+0.80%) |
May 09, 2022 | 17.36 | 17.47 | 16.56 | 16.61 | 220,091 | -1.03(-5.83%) |
May 06, 2022 | 17.60 | 17.73 | 17.32 | 17.64 | 59,354 | -0.06(-0.33%) |
May 05, 2022 | 18.12 | 18.24 | 17.56 | 17.70 | 86,556 | -0.53(-2.91%) |
May 04, 2022 | 17.91 | 18.29 | 17.81 | 18.23 | 77,685 | +0.36(+2.04%) |
May 03, 2022 | 17.78 | 18.17 | 17.72 | 17.86 | 97,466 | +0.05(+0.28%) |
May 02, 2022 | 18.11 | 18.21 | 17.54 | 17.81 | 139,910 | -0.39(-2.14%) |
Apr 29, 2022 | 18.45 | 18.53 | 18.01 | 18.20 | 104,344 | -0.35(-1.88%) |
Apr 28, 2022 | 18.03 | 18.62 | 17.88 | 18.55 | 99,927 | +0.54(+2.99%) |
Apr 27, 2022 | 18.01 | 18.19 | 17.85 | 18.01 | 95,664 | +0.04(+0.23%) |
Apr 26, 2022 | 18.21 | 18.29 | 17.88 | 17.97 | 111,150 | -0.27(-1.45%) |
Apr 25, 2022 | 18.21 | 18.29 | 17.84 | 18.24 | 128,111 | -0.08(-0.45%) |
Apr 22, 2022 | 18.97 | 18.97 | 18.30 | 18.32 | 112,995 | -0.70(-3.70%) |
Apr 21, 2022 | 19.31 | 19.31 | 18.93 | 19.02 | 77,898 | -0.15(-0.78%) |
Apr 20, 2022 | 19.11 | 19.31 | 18.90 | 19.17 | 113,200 | +0.23(+1.24%) |
Apr 19, 2022 | 18.73 | 19.04 | 18.72 | 18.94 | 101,417 | +0.17(+0.92%) |
Apr 18, 2022 | 19.10 | 19.10 | 18.64 | 18.77 | 113,381 | -0.22(-1.17%) |
Apr 14, 2022 | 18.93 | 19.12 | 18.80 | 18.99 | 155,576 | +0.03(+0.17%) |
Apr 13, 2022 | 18.67 | 18.95 | 18.63 | 18.95 | 93,277 | +0.20(+1.06%) |
Apr 12, 2022 | 19.00 | 19.06 | 18.59 | 18.76 | 202,277 | -0.02(-0.13%) |
Apr 11, 2022 | 19.05 | 19.11 | 18.69 | 18.78 | 210,741 | -0.23(-1.21%) |
Apr 08, 2022 | 18.95 | 19.14 | 18.84 | 19.01 | 125,423 | +0.07(+0.39%) |
Apr 07, 2022 | 18.49 | 19.01 | 18.45 | 18.94 | 100,652 | +0.49(+2.68%) |
Apr 06, 2022 | 18.30 | 18.52 | 18.24 | 18.44 | 117,339 | +0.03(+0.18%) |
Apr 05, 2022 | 18.53 | 18.68 | 18.36 | 18.41 | 167,884 | -0.12(-0.67%) |
Apr 04, 2022 | 18.73 | 18.78 | 18.53 | 18.53 | 99,782 | -0.16(-0.88%) |
Apr 01, 2022 | 18.37 | 18.72 | 18.37 | 18.70 | 99,379 | +0.34(+1.84%) |
Mar 31, 2022 | 18.62 | 18.67 | 18.35 | 18.36 | 183,611 | -0.14(-0.76%) |
Mar 30, 2022 | 18.46 | 18.50 | 18.30 | 18.50 | 72,205 | +0.05(+0.27%) |
Mar 29, 2022 | 18.43 | 18.48 | 18.28 | 18.45 | 84,756 | +0.18(+0.99%) |
Mar 28, 2022 | 18.14 | 18.29 | 18.02 | 18.27 | 94,431 | +0.16(+0.87%) |
Mar 25, 2022 | 17.96 | 18.15 | 17.90 | 18.11 | 84,095 | +0.15(+0.83%) |
Mar 24, 2022 | 17.92 | 18.09 | 17.82 | 17.96 | 149,145 | +0.12(+0.65%) |
Mar 23, 2022 | 18.27 | 18.27 | 17.84 | 17.85 | 221,305 | -0.46(-2.52%) |
Mar 22, 2022 | 18.35 | 18.43 | 18.24 | 18.31 | 77,196 | +0.07(+0.41%) |
Mar 21, 2022 | 18.44 | 18.53 | 18.20 | 18.24 | 119,863 | -0.10(-0.54%) |
Mar 18, 2022 | 18.05 | 18.45 | 18.05 | 18.34 | 64,079 | +0.18(+0.97%) |
Mar 17, 2022 | 17.68 | 18.21 | 17.68 | 18.16 | 93,100 | +0.44(+2.50%) |
Mar 16, 2022 | 17.68 | 18.03 | 17.46 | 17.72 | 89,873 | +0.17(+0.98%) |
Mar 15, 2022 | 17.33 | 17.64 | 17.29 | 17.55 | 64,372 | +0.35(+2.05%) |
Mar 14, 2022 | 17.14 | 17.61 | 17.14 | 17.19 | 86,737 | -0.06(-0.33%) |
Mar 11, 2022 | 17.49 | 17.66 | 17.25 | 17.25 | 61,361 | -0.20(-1.13%) |
Mar 10, 2022 | 17.32 | 17.52 | 17.27 | 17.45 | 63,866 | -0.06(-0.33%) |
Mar 09, 2022 | 17.34 | 17.67 | 17.34 | 17.50 | 71,169 | +0.34(+2.01%) |
Mar 08, 2022 | 17.44 | 17.59 | 17.09 | 17.16 | 194,620 | -0.36(-2.06%) |
Mar 07, 2022 | 17.81 | 17.81 | 17.44 | 17.52 | 98,714 | -0.34(-1.93%) |
Mar 04, 2022 | 17.70 | 17.95 | 17.63 | 17.87 | 79,500 | -0.02(-0.14%) |
Mar 03, 2022 | 18.00 | 18.08 | 17.77 | 17.89 | 82,880 | +0.00(+0.00%) |
Mar 02, 2022 | 17.68 | 17.96 | 17.62 | 17.89 | 140,204 | +0.35(+2.01%) |