Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.10 | 19.10 | 19.07 | 19.07 | 72,558 | -0.03(-0.15%) |
May 27, 2022 | 19.09 | 19.10 | 19.08 | 19.10 | 115,691 | +0.06(+0.30%) |
May 26, 2022 | 19.01 | 19.06 | 19.01 | 19.04 | 79,420 | +0.06(+0.30%) |
May 25, 2022 | 18.93 | 19.01 | 18.93 | 18.99 | 137,902 | +0.05(+0.25%) |
May 24, 2022 | 18.93 | 18.96 | 18.93 | 18.94 | 133,277 | +0.06(+0.32%) |
May 23, 2022 | 18.93 | 18.93 | 18.87 | 18.88 | 152,243 | +0.01(+0.05%) |
May 20, 2022 | 18.93 | 18.93 | 18.85 | 18.87 | 284,094 | +0.02(+0.10%) |
May 19, 2022 | 18.87 | 18.87 | 18.83 | 18.85 | 183,511 | +0.02(+0.10%) |
May 18, 2022 | 18.85 | 18.85 | 18.82 | 18.83 | 206,505 | -0.01(-0.05%) |
May 17, 2022 | 18.84 | 18.85 | 18.83 | 18.84 | 122,431 | -0.03(-0.15%) |
May 16, 2022 | 18.87 | 18.87 | 18.86 | 18.87 | 172,348 | +0.00(+0.00%) |
May 13, 2022 | 18.89 | 18.89 | 18.84 | 18.87 | 243,455 | -0.02(-0.10%) |
May 12, 2022 | 18.89 | 18.90 | 18.87 | 18.89 | 143,832 | +0.02(+0.10%) |
May 11, 2022 | 18.86 | 18.89 | 18.84 | 18.87 | 196,094 | -0.02(-0.13%) |
May 10, 2022 | 18.90 | 18.90 | 18.86 | 18.89 | 415,284 | -0.00(-0.03%) |
May 09, 2022 | 18.90 | 18.91 | 18.88 | 18.90 | 81,565 | +0.00(+0.00%) |
May 06, 2022 | 18.92 | 18.92 | 18.89 | 18.90 | 119,867 | -0.01(-0.05%) |
May 05, 2022 | 18.94 | 18.94 | 18.90 | 18.91 | 80,600 | -0.05(-0.25%) |
May 04, 2022 | 18.95 | 18.96 | 18.91 | 18.96 | 346,180 | +0.03(+0.15%) |
May 03, 2022 | 18.96 | 18.96 | 18.90 | 18.93 | 328,722 | +0.02(+0.10%) |
May 02, 2022 | 18.94 | 18.94 | 18.91 | 18.91 | 193,766 | -0.03(-0.15%) |
Apr 29, 2022 | 18.96 | 18.96 | 18.94 | 18.94 | 81,245 | -0.01(-0.05%) |
Apr 28, 2022 | 18.94 | 18.95 | 18.93 | 18.95 | 115,553 | -0.02(-0.10%) |
Apr 27, 2022 | 18.95 | 18.97 | 18.94 | 18.97 | 183,177 | -0.01(-0.05%) |
Apr 26, 2022 | 18.95 | 19.00 | 18.95 | 18.97 | 283,905 | +0.02(+0.10%) |
Apr 25, 2022 | 18.98 | 18.99 | 18.95 | 18.96 | 81,908 | -0.03(-0.15%) |
Apr 22, 2022 | 18.97 | 18.98 | 18.96 | 18.98 | 266,658 | -0.01(-0.05%) |
Apr 21, 2022 | 18.97 | 18.99 | 18.96 | 18.99 | 157,337 | +0.04(+0.22%) |
Apr 20, 2022 | 18.97 | 18.97 | 18.95 | 18.95 | 113,564 | +0.00(+0.00%) |
Apr 19, 2022 | 19.01 | 19.01 | 18.95 | 18.95 | 60,743 | -0.03(-0.18%) |
Apr 18, 2022 | 19.06 | 19.06 | 18.99 | 18.99 | 164,929 | -0.04(-0.23%) |
Apr 14, 2022 | 19.03 | 19.05 | 19.02 | 19.03 | 118,003 | -0.02(-0.12%) |
Apr 13, 2022 | 19.03 | 19.07 | 19.03 | 19.05 | 982,145 | +0.02(+0.10%) |
Apr 12, 2022 | 19.06 | 19.09 | 19.01 | 19.03 | 700,241 | -0.01(-0.05%) |
Apr 11, 2022 | 19.13 | 19.13 | 19.04 | 19.04 | 462,276 | -0.05(-0.25%) |
Apr 08, 2022 | 19.12 | 19.12 | 19.07 | 19.09 | 206,385 | -0.03(-0.15%) |
Apr 07, 2022 | 19.09 | 19.14 | 19.08 | 19.12 | 251,828 | -0.03(-0.15%) |
Apr 06, 2022 | 19.10 | 19.15 | 19.09 | 19.15 | 378,533 | +0.01(+0.05%) |
Apr 05, 2022 | 19.16 | 19.16 | 19.13 | 19.14 | 79,345 | -0.02(-0.10%) |
Apr 04, 2022 | 19.16 | 19.17 | 19.14 | 19.16 | 105,236 | +0.00(+0.03%) |
Apr 01, 2022 | 19.16 | 19.17 | 19.14 | 19.15 | 51,798 | +0.00(+0.00%) |
Mar 31, 2022 | 19.13 | 19.17 | 19.13 | 19.15 | 61,264 | -0.01(-0.08%) |
Mar 30, 2022 | 19.13 | 19.17 | 19.13 | 19.17 | 250,062 | +0.04(+0.20%) |
Mar 29, 2022 | 19.13 | 19.15 | 19.12 | 19.13 | 145,204 | -0.03(-0.15%) |
Mar 28, 2022 | 19.18 | 19.19 | 19.15 | 19.16 | 126,148 | +0.00(+0.00%) |
Mar 25, 2022 | 19.18 | 19.18 | 19.15 | 19.16 | 160,083 | -0.03(-0.18%) |
Mar 24, 2022 | 19.19 | 19.22 | 19.15 | 19.19 | 96,035 | -0.04(-0.22%) |
Mar 23, 2022 | 19.26 | 19.26 | 19.23 | 19.23 | 125,556 | +0.01(+0.05%) |
Mar 22, 2022 | 19.25 | 19.26 | 19.22 | 19.23 | 2,075,002 | -0.01(-0.07%) |
Mar 21, 2022 | 19.27 | 19.27 | 19.23 | 19.24 | 45,223 | -0.03(-0.17%) |
Mar 18, 2022 | 19.30 | 19.30 | 19.25 | 19.27 | 61,420 | +0.01(+0.07%) |
Mar 17, 2022 | 19.26 | 19.26 | 19.25 | 19.26 | 41,253 | +0.01(+0.03%) |
Mar 16, 2022 | 19.23 | 19.26 | 19.22 | 19.25 | 42,566 | -0.01(-0.05%) |
Mar 15, 2022 | 19.25 | 19.26 | 19.23 | 19.26 | 47,617 | +0.01(+0.05%) |
Mar 14, 2022 | 19.27 | 19.30 | 19.25 | 19.25 | 23,451 | -0.08(-0.39%) |
Mar 11, 2022 | 19.38 | 19.38 | 19.31 | 19.33 | 48,097 | -0.03(-0.15%) |
Mar 10, 2022 | 19.37 | 19.37 | 19.34 | 19.36 | 39,460 | -0.01(-0.04%) |
Mar 09, 2022 | 19.37 | 19.37 | 19.36 | 19.37 | 41,123 | +0.01(+0.04%) |
Mar 08, 2022 | 19.40 | 19.40 | 19.34 | 19.36 | 89,652 | -0.07(-0.35%) |
Mar 07, 2022 | 19.42 | 19.43 | 19.40 | 19.43 | 65,830 | +0.01(+0.05%) |
Mar 04, 2022 | 19.42 | 19.42 | 19.40 | 19.42 | 20,860 | -0.01(-0.05%) |
Mar 03, 2022 | 19.44 | 19.44 | 19.42 | 19.43 | 60,309 | -0.01(-0.04%) |
Mar 02, 2022 | 19.46 | 19.46 | 19.41 | 19.44 | 85,267 | +0.00(+0.00%) |