Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.15 | 16.15 | 15.82 | 15.97 | 1,469,634 | -0.13(-0.78%) |
May 27, 2022 | 15.91 | 16.14 | 15.91 | 16.10 | 1,367,379 | +0.27(+1.73%) |
May 26, 2022 | 15.58 | 15.87 | 15.58 | 15.83 | 1,130,130 | +0.33(+2.15%) |
May 25, 2022 | 15.12 | 15.60 | 15.12 | 15.49 | 1,712,577 | +0.32(+2.09%) |
May 24, 2022 | 15.25 | 15.34 | 14.90 | 15.18 | 1,301,233 | -0.11(-0.72%) |
May 23, 2022 | 15.19 | 15.44 | 15.15 | 15.29 | 1,463,336 | +0.22(+1.47%) |
May 20, 2022 | 15.65 | 15.66 | 14.82 | 15.06 | 2,981,909 | -0.51(-3.27%) |
May 19, 2022 | 15.87 | 16.03 | 15.56 | 15.57 | 2,068,279 | -0.33(-2.09%) |
May 18, 2022 | 16.18 | 16.22 | 15.90 | 15.91 | 1,366,496 | -0.33(-2.00%) |
May 17, 2022 | 16.27 | 16.33 | 16.15 | 16.23 | 1,654,211 | +0.07(+0.41%) |
May 16, 2022 | 15.94 | 16.22 | 15.94 | 16.17 | 1,980,138 | +0.38(+2.39%) |
May 13, 2022 | 15.53 | 15.85 | 15.51 | 15.79 | 1,900,106 | +0.43(+2.79%) |
May 12, 2022 | 15.77 | 15.77 | 15.22 | 15.36 | 2,437,846 | -0.45(-2.85%) |
May 11, 2022 | 15.94 | 16.13 | 15.66 | 15.81 | 2,037,292 | -0.19(-1.20%) |
May 10, 2022 | 15.55 | 16.30 | 15.49 | 16.00 | 2,521,629 | +1.20(+8.08%) |
May 09, 2022 | 15.34 | 15.43 | 14.78 | 14.81 | 2,606,777 | -0.74(-4.75%) |
May 06, 2022 | 15.33 | 15.58 | 15.20 | 15.54 | 1,461,111 | +0.19(+1.25%) |
May 05, 2022 | 15.78 | 15.83 | 15.09 | 15.35 | 2,227,121 | -0.52(-3.30%) |
May 04, 2022 | 15.59 | 15.89 | 15.54 | 15.88 | 1,367,177 | +0.32(+2.04%) |
May 03, 2022 | 15.20 | 15.78 | 15.20 | 15.56 | 1,842,591 | +0.38(+2.48%) |
May 02, 2022 | 15.49 | 15.52 | 14.97 | 15.18 | 2,193,229 | -0.30(-1.91%) |
Apr 29, 2022 | 15.83 | 15.91 | 15.47 | 15.48 | 1,396,671 | -0.33(-2.10%) |
Apr 28, 2022 | 15.74 | 15.86 | 15.52 | 15.81 | 2,102,631 | +0.16(+0.99%) |
Apr 27, 2022 | 15.55 | 15.81 | 15.49 | 15.66 | 1,717,911 | +0.18(+1.15%) |
Apr 26, 2022 | 16.13 | 16.14 | 15.40 | 15.48 | 3,245,575 | -0.71(-4.38%) |
Apr 25, 2022 | 16.24 | 16.25 | 15.93 | 16.19 | 1,875,651 | -0.16(-0.99%) |
Apr 22, 2022 | 16.65 | 16.70 | 16.33 | 16.35 | 1,603,763 | -0.40(-2.38%) |
Apr 21, 2022 | 17.07 | 17.10 | 16.71 | 16.75 | 1,467,698 | -0.25(-1.48%) |
Apr 20, 2022 | 16.92 | 17.07 | 16.87 | 17.00 | 2,852,680 | +0.10(+0.61%) |
Apr 19, 2022 | 16.89 | 16.94 | 16.83 | 16.90 | 1,168,244 | +0.04(+0.26%) |
Apr 18, 2022 | 16.81 | 17.09 | 16.80 | 16.85 | 1,818,680 | +0.01(+0.04%) |
Apr 14, 2022 | 16.93 | 16.95 | 16.82 | 16.84 | 1,466,893 | -0.07(-0.44%) |
Apr 13, 2022 | 16.77 | 16.92 | 16.74 | 16.92 | 1,072,959 | +0.18(+1.10%) |
Apr 12, 2022 | 16.86 | 16.92 | 16.73 | 16.73 | 1,216,557 | -0.13(-0.74%) |
Apr 11, 2022 | 16.91 | 17.04 | 16.83 | 16.86 | 932,724 | -0.07(-0.39%) |
Apr 08, 2022 | 16.84 | 16.97 | 16.79 | 16.93 | 844,609 | +0.08(+0.48%) |
Apr 07, 2022 | 16.84 | 16.95 | 16.70 | 16.84 | 1,287,720 | +0.01(+0.09%) |
Apr 06, 2022 | 16.99 | 17.09 | 16.83 | 16.83 | 1,583,400 | -0.18(-1.04%) |
Apr 05, 2022 | 16.99 | 17.11 | 16.91 | 17.01 | 1,763,574 | -0.03(-0.17%) |
Apr 04, 2022 | 17.08 | 17.16 | 17.00 | 17.04 | 2,215,877 | -0.03(-0.17%) |
Apr 01, 2022 | 16.91 | 17.08 | 16.85 | 17.07 | 1,145,876 | +0.21(+1.23%) |
Mar 31, 2022 | 16.79 | 17.06 | 16.77 | 16.86 | 1,795,892 | +0.06(+0.35%) |
Mar 30, 2022 | 16.90 | 16.94 | 16.76 | 16.80 | 1,005,879 | -0.13(-0.74%) |
Mar 29, 2022 | 16.84 | 16.98 | 16.82 | 16.93 | 1,463,808 | +0.16(+0.97%) |
Mar 28, 2022 | 16.71 | 16.79 | 16.58 | 16.76 | 910,801 | +0.03(+0.18%) |
Mar 25, 2022 | 16.54 | 16.73 | 16.52 | 16.73 | 1,730,022 | +0.24(+1.48%) |
Mar 24, 2022 | 16.49 | 16.56 | 16.42 | 16.49 | 1,098,466 | +0.01(+0.04%) |
Mar 23, 2022 | 16.47 | 16.55 | 16.37 | 16.48 | 1,614,343 | -0.01(-0.09%) |
Mar 22, 2022 | 16.47 | 16.56 | 16.39 | 16.50 | 1,900,188 | +0.06(+0.36%) |
Mar 21, 2022 | 16.44 | 16.65 | 16.41 | 16.44 | 1,633,502 | +0.15(+0.91%) |
Mar 18, 2022 | 16.19 | 16.41 | 16.04 | 16.29 | 4,096,166 | +0.04(+0.27%) |
Mar 17, 2022 | 16.00 | 16.35 | 15.92 | 16.25 | 2,304,712 | +0.24(+1.52%) |
Mar 16, 2022 | 16.17 | 16.17 | 15.86 | 16.00 | 1,728,462 | +0.01(+0.09%) |
Mar 15, 2022 | 15.99 | 16.08 | 15.88 | 15.99 | 2,201,874 | -0.01(-0.05%) |
Mar 14, 2022 | 16.62 | 16.83 | 15.95 | 16.00 | 3,842,277 | -0.62(-3.72%) |
Mar 11, 2022 | 16.54 | 16.81 | 16.41 | 16.61 | 3,106,655 | +0.07(+0.43%) |
Mar 10, 2022 | 16.44 | 16.64 | 16.38 | 16.54 | 2,779,453 | +0.12(+0.74%) |
Mar 09, 2022 | 16.69 | 16.81 | 16.40 | 16.42 | 2,011,119 | -0.17(-1.00%) |
Mar 08, 2022 | 16.30 | 16.64 | 16.15 | 16.58 | 4,730,770 | +0.39(+2.39%) |
Mar 07, 2022 | 16.57 | 16.62 | 16.17 | 16.20 | 2,358,284 | -0.53(-3.18%) |
Mar 04, 2022 | 16.54 | 16.77 | 16.40 | 16.73 | 2,091,047 | +0.16(+0.95%) |
Mar 03, 2022 | 16.68 | 16.78 | 16.56 | 16.57 | 2,451,708 | -0.03(-0.17%) |
Mar 02, 2022 | 16.12 | 16.63 | 16.12 | 16.60 | 4,194,689 | +0.60(+3.77%) |