Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.59 | 18.67 | 18.55 | 18.61 | 9,677 | -0.01(-0.05%) |
May 27, 2022 | 18.54 | 18.65 | 18.49 | 18.62 | 5,631 | +0.04(+0.23%) |
May 26, 2022 | 18.41 | 18.63 | 18.41 | 18.58 | 8,368 | +0.09(+0.47%) |
May 25, 2022 | 18.28 | 18.57 | 18.28 | 18.49 | 12,085 | +0.16(+0.90%) |
May 24, 2022 | 18.23 | 18.35 | 18.14 | 18.33 | 21,050 | +0.16(+0.90%) |
May 23, 2022 | 17.98 | 18.23 | 17.95 | 18.16 | 14,451 | +0.56(+3.19%) |
May 20, 2022 | 17.75 | 17.79 | 17.38 | 17.60 | 18,524 | +0.03(+0.15%) |
May 19, 2022 | 17.38 | 17.68 | 17.38 | 17.57 | 23,729 | +0.45(+2.62%) |
May 18, 2022 | 17.51 | 17.51 | 17.12 | 17.12 | 29,995 | -0.39(-2.22%) |
May 17, 2022 | 17.47 | 17.52 | 17.33 | 17.51 | 15,835 | +0.54(+3.16%) |
May 16, 2022 | 16.85 | 16.99 | 16.78 | 16.98 | 7,760 | +0.27(+1.60%) |
May 13, 2022 | 16.55 | 16.78 | 16.54 | 16.71 | 46,885 | +0.46(+2.82%) |
May 12, 2022 | 16.23 | 16.42 | 16.17 | 16.25 | 208,102 | -0.26(-1.57%) |
May 11, 2022 | 16.72 | 16.91 | 16.51 | 16.51 | 13,884 | -0.13(-0.78%) |
May 10, 2022 | 16.75 | 16.75 | 16.49 | 16.64 | 22,083 | +0.18(+1.10%) |
May 09, 2022 | 16.72 | 16.72 | 16.43 | 16.46 | 20,251 | -0.60(-3.50%) |
May 06, 2022 | 17.14 | 17.15 | 16.94 | 17.06 | 16,300 | -0.09(-0.50%) |
May 05, 2022 | 17.57 | 17.57 | 17.03 | 17.14 | 216,740 | -1.05(-5.75%) |
May 04, 2022 | 17.84 | 18.21 | 17.72 | 18.19 | 18,349 | +0.25(+1.40%) |
May 03, 2022 | 17.91 | 17.98 | 17.84 | 17.94 | 50,704 | +0.29(+1.67%) |
May 02, 2022 | 17.63 | 17.65 | 17.46 | 17.64 | 33,099 | +0.02(+0.10%) |
Apr 29, 2022 | 17.94 | 17.96 | 17.57 | 17.63 | 39,134 | -0.27(-1.50%) |
Apr 28, 2022 | 17.68 | 17.93 | 17.58 | 17.89 | 13,008 | +0.29(+1.64%) |
Apr 27, 2022 | 17.45 | 17.69 | 17.45 | 17.60 | 11,679 | +0.13(+0.72%) |
Apr 26, 2022 | 17.80 | 17.86 | 17.47 | 17.48 | 35,270 | -0.50(-2.79%) |
Apr 25, 2022 | 18.00 | 18.06 | 17.79 | 17.98 | 21,674 | -0.22(-1.19%) |
Apr 22, 2022 | 18.43 | 18.43 | 18.20 | 18.20 | 22,444 | -0.15(-0.80%) |
Apr 21, 2022 | 18.83 | 18.84 | 18.34 | 18.34 | 52,900 | -0.08(-0.42%) |
Apr 20, 2022 | 18.53 | 18.54 | 18.38 | 18.42 | 49,345 | +0.19(+1.04%) |
Apr 19, 2022 | 18.15 | 18.26 | 18.11 | 18.23 | 43,673 | +0.20(+1.10%) |
Apr 18, 2022 | 17.99 | 18.19 | 17.95 | 18.03 | 1,152,967 | -0.04(-0.24%) |
Apr 14, 2022 | 18.23 | 18.23 | 18.02 | 18.07 | 33,431 | -0.12(-0.66%) |
Apr 13, 2022 | 17.88 | 18.22 | 17.88 | 18.20 | 671,733 | +0.44(+2.48%) |
Apr 12, 2022 | 17.86 | 17.93 | 17.71 | 17.76 | 29,093 | -0.09(-0.48%) |
Apr 11, 2022 | 17.98 | 18.01 | 17.84 | 17.84 | 72,724 | -0.16(-0.91%) |
Apr 08, 2022 | 17.93 | 18.08 | 17.93 | 18.01 | 13,938 | +0.16(+0.92%) |
Apr 07, 2022 | 17.96 | 17.97 | 17.72 | 17.84 | 84,598 | +0.00(+0.00%) |
Apr 06, 2022 | 17.84 | 17.84 | 17.72 | 17.84 | 35,099 | -0.40(-2.18%) |
Apr 05, 2022 | 18.52 | 18.52 | 18.19 | 18.24 | 24,458 | -0.51(-2.72%) |
Apr 04, 2022 | 18.76 | 18.79 | 18.63 | 18.75 | 34,453 | -0.22(-1.14%) |
Apr 01, 2022 | 18.96 | 18.96 | 18.76 | 18.96 | 605,473 | +0.30(+1.62%) |
Mar 31, 2022 | 18.77 | 18.90 | 18.60 | 18.66 | 46,034 | -0.37(-1.95%) |
Mar 30, 2022 | 19.15 | 19.15 | 19.00 | 19.03 | 14,379 | -0.22(-1.12%) |
Mar 29, 2022 | 19.33 | 19.36 | 19.10 | 19.25 | 27,068 | +0.83(+4.50%) |
Mar 28, 2022 | 18.48 | 18.54 | 18.24 | 18.42 | 39,009 | -0.03(-0.19%) |
Mar 25, 2022 | 18.42 | 18.50 | 18.35 | 18.46 | 11,629 | +0.08(+0.42%) |
Mar 24, 2022 | 18.46 | 18.46 | 18.31 | 18.38 | 14,455 | -0.20(-1.07%) |
Mar 23, 2022 | 18.59 | 18.66 | 18.51 | 18.58 | 26,966 | -0.62(-3.24%) |
Mar 22, 2022 | 19.22 | 19.22 | 19.12 | 19.20 | 26,798 | +0.36(+1.93%) |
Mar 21, 2022 | 18.98 | 19.05 | 18.74 | 18.84 | 19,844 | -0.19(-1.00%) |
Mar 18, 2022 | 18.49 | 19.03 | 18.49 | 19.03 | 27,204 | +0.22(+1.15%) |
Mar 17, 2022 | 18.58 | 18.93 | 18.58 | 18.81 | 45,888 | +0.09(+0.51%) |
Mar 16, 2022 | 18.43 | 18.76 | 18.27 | 18.71 | 93,801 | +0.75(+4.18%) |
Mar 15, 2022 | 18.00 | 18.11 | 17.77 | 17.96 | 26,776 | -0.06(-0.34%) |
Mar 14, 2022 | 18.07 | 18.24 | 17.95 | 18.02 | 10,366 | +0.40(+2.26%) |
Mar 11, 2022 | 18.01 | 18.01 | 17.57 | 17.63 | 30,869 | +0.05(+0.29%) |
Mar 10, 2022 | 17.65 | 17.79 | 17.52 | 17.57 | 27,634 | -0.44(-2.45%) |
Mar 09, 2022 | 17.83 | 18.32 | 17.76 | 18.01 | 57,295 | +1.16(+6.87%) |
Mar 08, 2022 | 16.97 | 17.21 | 16.59 | 16.86 | 109,194 | +0.76(+4.70%) |
Mar 07, 2022 | 16.76 | 16.76 | 15.98 | 16.10 | 125,903 | -0.99(-5.80%) |
Mar 04, 2022 | 17.13 | 17.23 | 16.88 | 17.09 | 513,242 | -0.79(-4.44%) |
Mar 03, 2022 | 18.26 | 18.30 | 17.77 | 17.88 | 232,633 | -0.03(-0.19%) |
Mar 02, 2022 | 17.91 | 17.95 | 17.73 | 17.92 | 111,859 | -0.01(-0.05%) |