Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.66 | 16.75 | 16.66 | 16.71 | 403,743 | -0.05(-0.31%) |
May 27, 2022 | 16.78 | 16.96 | 16.74 | 16.76 | 306,078 | -0.04(-0.21%) |
May 26, 2022 | 16.74 | 16.84 | 16.74 | 16.80 | 250,557 | +0.04(+0.21%) |
May 25, 2022 | 16.68 | 16.76 | 16.63 | 16.76 | 289,564 | +0.09(+0.53%) |
May 24, 2022 | 16.59 | 16.67 | 16.56 | 16.67 | 252,966 | +0.03(+0.16%) |
May 23, 2022 | 16.59 | 16.66 | 16.58 | 16.65 | 272,895 | +0.08(+0.48%) |
May 20, 2022 | 16.55 | 16.59 | 16.48 | 16.57 | 286,075 | -0.02(-0.11%) |
May 19, 2022 | 16.50 | 16.62 | 16.50 | 16.59 | 413,767 | +0.09(+0.53%) |
May 18, 2022 | 16.60 | 16.62 | 16.49 | 16.50 | 188,236 | -0.15(-0.90%) |
May 17, 2022 | 16.67 | 16.67 | 16.60 | 16.65 | 312,666 | +0.07(+0.42%) |
May 16, 2022 | 16.66 | 16.75 | 16.58 | 16.58 | 588,332 | -0.13(-0.79%) |
May 13, 2022 | 16.66 | 16.73 | 16.66 | 16.71 | 545,116 | +0.05(+0.32%) |
May 12, 2022 | 16.66 | 16.71 | 16.65 | 16.66 | 219,311 | -0.04(-0.26%) |
May 11, 2022 | 16.76 | 16.78 | 16.70 | 16.70 | 414,762 | -0.03(-0.16%) |
May 10, 2022 | 16.78 | 16.81 | 16.69 | 16.73 | 218,225 | +0.01(+0.05%) |
May 09, 2022 | 16.76 | 16.87 | 16.70 | 16.72 | 429,483 | -0.10(-0.57%) |
May 06, 2022 | 16.88 | 16.91 | 16.80 | 16.81 | 969,471 | -0.07(-0.42%) |
May 05, 2022 | 17.03 | 17.04 | 16.85 | 16.88 | 369,569 | -0.25(-1.49%) |
May 04, 2022 | 17.01 | 17.14 | 16.91 | 17.14 | 272,097 | +0.15(+0.88%) |
May 03, 2022 | 16.95 | 17.03 | 16.95 | 16.99 | 339,362 | +0.08(+0.47%) |
May 02, 2022 | 16.97 | 17.01 | 16.88 | 16.91 | 376,415 | -0.01(-0.04%) |
Apr 29, 2022 | 17.11 | 17.12 | 16.92 | 16.92 | 331,873 | -0.15(-0.87%) |
Apr 28, 2022 | 17.03 | 17.07 | 16.98 | 17.07 | 301,650 | +0.09(+0.51%) |
Apr 27, 2022 | 17.07 | 17.07 | 16.98 | 16.98 | 244,076 | -0.07(-0.41%) |
Apr 26, 2022 | 17.18 | 17.18 | 17.01 | 17.05 | 214,454 | -0.16(-0.91%) |
Apr 25, 2022 | 17.14 | 17.21 | 17.05 | 17.21 | 211,176 | +0.12(+0.72%) |
Apr 22, 2022 | 17.14 | 17.21 | 17.02 | 17.08 | 243,175 | -0.11(-0.66%) |
Apr 21, 2022 | 17.23 | 17.27 | 17.14 | 17.20 | 415,927 | -0.11(-0.66%) |
Apr 20, 2022 | 17.19 | 17.31 | 17.19 | 17.31 | 305,443 | +0.12(+0.71%) |
Apr 19, 2022 | 17.17 | 17.24 | 17.17 | 17.19 | 542,284 | -0.01(-0.05%) |
Apr 18, 2022 | 17.17 | 17.28 | 17.17 | 17.20 | 338,020 | -0.01(-0.05%) |
Apr 14, 2022 | 17.26 | 17.29 | 17.20 | 17.21 | 246,031 | -0.05(-0.30%) |
Apr 13, 2022 | 17.27 | 17.33 | 17.25 | 17.26 | 213,879 | +0.03(+0.15%) |
Apr 12, 2022 | 17.28 | 17.34 | 17.21 | 17.23 | 314,004 | +0.01(+0.05%) |
Apr 11, 2022 | 17.44 | 17.44 | 17.20 | 17.22 | 437,604 | -0.24(-1.40%) |
Apr 08, 2022 | 17.52 | 17.54 | 17.43 | 17.47 | 325,598 | -0.10(-0.60%) |
Apr 07, 2022 | 17.60 | 17.63 | 17.49 | 17.57 | 202,334 | +0.00(+0.00%) |
Apr 06, 2022 | 17.54 | 17.66 | 17.50 | 17.57 | 166,544 | +0.02(+0.10%) |
Apr 05, 2022 | 17.63 | 17.66 | 17.50 | 17.56 | 513,377 | -0.13(-0.74%) |
Apr 04, 2022 | 17.54 | 17.70 | 17.54 | 17.69 | 362,928 | +0.12(+0.70%) |
Apr 01, 2022 | 17.49 | 17.56 | 17.47 | 17.56 | 493,326 | +0.03(+0.17%) |
Mar 31, 2022 | 17.44 | 17.55 | 17.40 | 17.53 | 652,171 | +0.11(+0.65%) |
Mar 30, 2022 | 17.39 | 17.44 | 17.34 | 17.42 | 358,800 | +0.05(+0.30%) |
Mar 29, 2022 | 17.28 | 17.39 | 17.28 | 17.37 | 404,539 | +0.16(+0.91%) |
Mar 28, 2022 | 17.15 | 17.21 | 17.12 | 17.21 | 173,384 | +0.15(+0.87%) |
Mar 25, 2022 | 17.08 | 17.10 | 16.96 | 17.06 | 309,256 | -0.03(-0.20%) |
Mar 24, 2022 | 17.05 | 17.16 | 16.96 | 17.10 | 349,518 | +0.07(+0.41%) |
Mar 23, 2022 | 17.08 | 17.17 | 17.03 | 17.03 | 640,701 | -0.05(-0.31%) |
Mar 22, 2022 | 16.99 | 17.11 | 16.99 | 17.08 | 279,443 | +0.09(+0.51%) |
Mar 21, 2022 | 17.09 | 17.10 | 16.96 | 16.99 | 296,362 | -0.03(-0.20%) |
Mar 18, 2022 | 16.93 | 17.10 | 16.93 | 17.03 | 521,987 | -0.04(-0.25%) |
Mar 17, 2022 | 17.01 | 17.09 | 16.93 | 17.07 | 316,708 | +0.14(+0.82%) |
Mar 16, 2022 | 16.83 | 16.93 | 16.69 | 16.93 | 525,891 | +0.30(+1.83%) |
Mar 15, 2022 | 16.60 | 16.67 | 16.57 | 16.63 | 520,257 | -0.02(-0.10%) |
Mar 14, 2022 | 16.66 | 16.72 | 16.59 | 16.65 | 191,712 | -0.06(-0.36%) |
Mar 11, 2022 | 16.81 | 16.87 | 16.71 | 16.71 | 156,236 | -0.16(-0.93%) |
Mar 10, 2022 | 16.86 | 16.89 | 16.82 | 16.86 | 336,358 | -0.08(-0.46%) |
Mar 09, 2022 | 16.92 | 17.01 | 16.84 | 16.94 | 265,419 | +0.13(+0.78%) |
Mar 08, 2022 | 16.76 | 16.99 | 16.71 | 16.81 | 963,505 | +0.01(+0.05%) |
Mar 07, 2022 | 16.99 | 17.01 | 16.80 | 16.80 | 387,470 | -0.09(-0.52%) |
Mar 04, 2022 | 17.21 | 17.21 | 16.87 | 16.89 | 371,679 | -0.40(-2.31%) |
Mar 03, 2022 | 17.59 | 17.59 | 17.26 | 17.29 | 235,850 | -0.23(-1.29%) |
Mar 02, 2022 | 17.57 | 17.59 | 17.40 | 17.52 | 641,459 | -0.01(-0.05%) |