Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.60 | 17.60 | 17.43 | 17.45 | 907 | -0.21(-1.19%) |
May 27, 2022 | 17.44 | 17.66 | 17.44 | 17.66 | 5,653 | +0.67(+3.95%) |
May 26, 2022 | 16.31 | 17.01 | 16.31 | 16.99 | 1,311 | +0.68(+4.17%) |
May 25, 2022 | 15.63 | 16.40 | 15.63 | 16.31 | 17,358 | +0.49(+3.09%) |
May 24, 2022 | 15.82 | 15.82 | 15.67 | 15.82 | 1,955 | -0.81(-4.88%) |
May 23, 2022 | 16.62 | 16.63 | 16.58 | 16.63 | 949 | +0.21(+1.29%) |
May 20, 2022 | 16.23 | 16.42 | 15.98 | 16.42 | 2,533 | -0.11(-0.64%) |
May 19, 2022 | 16.51 | 16.57 | 16.51 | 16.53 | 2,709 | +0.12(+0.76%) |
May 18, 2022 | 16.96 | 16.96 | 16.40 | 16.40 | 1,757 | -0.85(-4.92%) |
May 17, 2022 | 17.20 | 17.25 | 17.09 | 17.25 | 782 | +0.48(+2.89%) |
May 16, 2022 | 17.43 | 17.43 | 16.77 | 16.77 | 2,501 | -0.42(-2.43%) |
May 13, 2022 | 16.91 | 17.38 | 16.91 | 17.18 | 7,976 | +0.84(+5.14%) |
May 12, 2022 | 16.19 | 16.62 | 15.90 | 16.34 | 12,562 | +0.20(+1.26%) |
May 11, 2022 | 16.53 | 16.91 | 16.11 | 16.14 | 5,969 | -0.50(-3.01%) |
May 10, 2022 | 16.89 | 16.89 | 16.25 | 16.64 | 6,663 | +0.12(+0.75%) |
May 09, 2022 | 17.62 | 17.62 | 16.51 | 16.52 | 5,496 | -1.31(-7.33%) |
May 06, 2022 | 17.80 | 18.09 | 17.50 | 17.82 | 3,186 | -0.37(-2.03%) |
May 05, 2022 | 19.31 | 19.31 | 18.05 | 18.19 | 4,738 | -1.17(-6.05%) |
May 04, 2022 | 18.50 | 19.37 | 18.50 | 19.37 | 628 | +0.57(+3.02%) |
May 03, 2022 | 18.75 | 18.87 | 18.75 | 18.80 | 454 | -0.02(-0.12%) |
May 02, 2022 | 18.49 | 18.83 | 18.31 | 18.82 | 2,525 | +0.41(+2.22%) |
Apr 29, 2022 | 19.11 | 19.16 | 18.41 | 18.41 | 5,066 | -0.52(-2.73%) |
Apr 28, 2022 | 19.02 | 19.02 | 18.93 | 18.93 | 12,368 | +0.33(+1.80%) |
Apr 27, 2022 | 18.92 | 18.92 | 18.49 | 18.60 | 1,848 | -0.07(-0.37%) |
Apr 26, 2022 | 18.79 | 18.89 | 18.66 | 18.66 | 3,827 | -0.53(-2.74%) |
Apr 25, 2022 | 19.05 | 19.19 | 19.05 | 19.19 | 845 | -0.07(-0.37%) |
Apr 22, 2022 | 19.40 | 19.44 | 19.26 | 19.26 | 1,517 | -0.55(-2.78%) |
Apr 21, 2022 | 21.19 | 21.19 | 19.78 | 19.81 | 4,565 | -0.74(-3.59%) |
Apr 20, 2022 | 20.72 | 20.78 | 20.55 | 20.55 | 1,640 | -0.37(-1.78%) |
Apr 19, 2022 | 20.47 | 20.92 | 20.38 | 20.92 | 2,892 | +0.64(+3.14%) |
Apr 18, 2022 | 20.28 | 20.29 | 20.18 | 20.29 | 3,330 | -0.15(-0.75%) |
Apr 14, 2022 | 20.71 | 20.71 | 20.44 | 20.44 | 226 | -0.35(-1.68%) |
Apr 13, 2022 | 20.51 | 20.81 | 20.51 | 20.79 | 1,764 | +0.58(+2.85%) |
Apr 12, 2022 | 20.60 | 20.69 | 20.21 | 20.21 | 1,846 | -0.08(-0.40%) |
Apr 11, 2022 | 20.30 | 20.45 | 20.29 | 20.29 | 710 | -0.38(-1.84%) |
Apr 08, 2022 | 20.65 | 20.86 | 20.65 | 20.67 | 2,100 | -0.32(-1.54%) |
Apr 07, 2022 | 20.96 | 21.08 | 20.64 | 21.00 | 1,211 | +0.07(+0.34%) |
Apr 06, 2022 | 21.25 | 21.25 | 20.68 | 20.93 | 11,316 | -0.62(-2.86%) |
Apr 05, 2022 | 21.57 | 21.79 | 21.54 | 21.54 | 3,772 | -0.70(-3.13%) |
Apr 04, 2022 | 21.82 | 22.24 | 21.82 | 22.24 | 3,561 | +0.54(+2.47%) |
Apr 01, 2022 | 21.82 | 21.82 | 21.56 | 21.70 | 6,396 | +0.08(+0.36%) |
Mar 31, 2022 | 21.94 | 21.94 | 21.63 | 21.63 | 2,686 | -0.22(-1.02%) |
Mar 30, 2022 | 22.04 | 22.12 | 21.85 | 21.85 | 2,278 | -0.30(-1.37%) |
Mar 29, 2022 | 22.09 | 22.23 | 22.00 | 22.15 | 7,093 | +0.50(+2.30%) |
Mar 28, 2022 | 21.58 | 21.65 | 21.46 | 21.65 | 15,196 | +0.37(+1.73%) |
Mar 25, 2022 | 21.54 | 21.54 | 21.04 | 21.29 | 593 | -0.14(-0.65%) |
Mar 24, 2022 | 21.00 | 21.42 | 21.00 | 21.42 | 1,159 | +0.39(+1.86%) |
Mar 23, 2022 | 21.59 | 21.59 | 20.99 | 21.03 | 4,137 | -0.32(-1.48%) |
Mar 22, 2022 | 21.08 | 21.35 | 21.08 | 21.35 | 2,374 | +0.35(+1.67%) |
Mar 21, 2022 | 20.73 | 21.24 | 20.73 | 21.00 | 13,937 | +0.06(+0.27%) |
Mar 18, 2022 | 20.45 | 20.94 | 20.45 | 20.94 | 1,171 | +0.63(+3.12%) |
Mar 17, 2022 | 19.85 | 20.31 | 19.85 | 20.31 | 2,436 | +0.41(+2.08%) |
Mar 16, 2022 | 19.47 | 19.93 | 19.45 | 19.89 | 1,213 | +1.02(+5.41%) |
Mar 15, 2022 | 18.67 | 18.87 | 18.67 | 18.87 | 1,039 | +0.44(+2.36%) |
Mar 14, 2022 | 19.07 | 19.07 | 18.31 | 18.44 | 2,032 | -0.64(-3.35%) |
Mar 11, 2022 | 19.47 | 19.47 | 19.08 | 19.08 | 2,283 | -0.61(-3.10%) |
Mar 10, 2022 | 19.62 | 19.70 | 19.38 | 19.69 | 2,178 | -0.17(-0.88%) |
Mar 09, 2022 | 19.57 | 19.90 | 19.57 | 19.86 | 3,322 | +0.85(+4.50%) |
Mar 08, 2022 | 18.83 | 19.22 | 18.79 | 19.01 | 11,537 | +0.03(+0.16%) |
Mar 07, 2022 | 19.91 | 19.91 | 18.98 | 18.98 | 5,459 | -0.77(-3.91%) |
Mar 04, 2022 | 20.17 | 20.17 | 19.68 | 19.75 | 3,637 | -0.51(-2.52%) |
Mar 03, 2022 | 20.32 | 20.32 | 20.20 | 20.26 | 694 | -0.57(-2.74%) |
Mar 02, 2022 | 20.57 | 20.83 | 20.57 | 20.83 | 792 | +0.17(+0.84%) |