Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.73 | 16.73 | 16.59 | 16.59 | 3,936 | -0.40(-2.38%) |
May 27, 2022 | 16.90 | 17.01 | 16.77 | 17.00 | 6,136 | +0.08(+0.50%) |
May 26, 2022 | 16.90 | 16.93 | 16.86 | 16.91 | 6,686 | +0.21(+1.25%) |
May 25, 2022 | 16.48 | 16.73 | 16.48 | 16.70 | 6,505 | +0.16(+0.95%) |
May 24, 2022 | 16.62 | 16.62 | 16.38 | 16.55 | 6,895 | -0.09(-0.56%) |
May 23, 2022 | 16.31 | 16.77 | 16.31 | 16.64 | 63,273 | +0.57(+3.56%) |
May 20, 2022 | 16.11 | 16.17 | 15.81 | 16.07 | 3,923 | +0.25(+1.61%) |
May 19, 2022 | 15.57 | 15.96 | 15.57 | 15.81 | 1,985 | +0.00(+0.00%) |
May 18, 2022 | 16.21 | 16.21 | 15.81 | 15.81 | 6,601 | -0.46(-2.84%) |
May 17, 2022 | 16.27 | 16.31 | 16.20 | 16.27 | 6,499 | +0.46(+2.92%) |
May 16, 2022 | 15.72 | 15.83 | 15.72 | 15.81 | 34,596 | +0.02(+0.15%) |
May 13, 2022 | 15.50 | 15.87 | 15.50 | 15.79 | 15,832 | +0.53(+3.48%) |
May 12, 2022 | 15.21 | 15.37 | 15.12 | 15.26 | 8,947 | -0.01(-0.05%) |
May 11, 2022 | 15.46 | 15.47 | 15.27 | 15.27 | 1,610 | -0.20(-1.29%) |
May 10, 2022 | 15.54 | 15.57 | 15.33 | 15.47 | 9,896 | +0.23(+1.51%) |
May 09, 2022 | 15.51 | 15.51 | 15.24 | 15.24 | 14,035 | -0.61(-3.85%) |
May 06, 2022 | 15.88 | 15.97 | 15.71 | 15.85 | 3,974 | +0.07(+0.44%) |
May 05, 2022 | 16.06 | 16.06 | 15.71 | 15.78 | 3,152 | -0.53(-3.23%) |
May 04, 2022 | 15.90 | 16.35 | 15.87 | 16.31 | 5,390 | +0.51(+3.21%) |
May 03, 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 3,436 | +0.31(+1.99%) |
May 02, 2022 | 15.37 | 15.49 | 15.30 | 15.49 | 14,659 | +0.21(+1.36%) |
Apr 29, 2022 | 15.49 | 15.49 | 15.27 | 15.28 | 10,166 | -0.08(-0.50%) |
Apr 28, 2022 | 15.26 | 15.40 | 15.17 | 15.36 | 14,468 | +0.25(+1.67%) |
Apr 27, 2022 | 14.89 | 15.18 | 14.89 | 15.11 | 10,187 | +0.45(+3.06%) |
Apr 26, 2022 | 14.90 | 14.90 | 14.66 | 14.66 | 5,301 | -0.28(-1.86%) |
Apr 25, 2022 | 14.95 | 14.95 | 14.69 | 14.94 | 13,563 | -0.35(-2.31%) |
Apr 22, 2022 | 15.49 | 15.54 | 15.24 | 15.29 | 13,993 | -0.13(-0.87%) |
Apr 21, 2022 | 15.84 | 15.84 | 15.41 | 15.42 | 7,130 | -0.33(-2.08%) |
Apr 20, 2022 | 15.84 | 15.89 | 15.75 | 15.75 | 3,216 | +0.02(+0.12%) |
Apr 19, 2022 | 15.62 | 15.73 | 15.62 | 15.73 | 2,792 | +0.37(+2.44%) |
Apr 18, 2022 | 15.29 | 15.40 | 15.29 | 15.36 | 9,980 | +0.06(+0.38%) |
Apr 14, 2022 | 15.33 | 15.37 | 15.29 | 15.30 | 4,691 | +0.06(+0.42%) |
Apr 13, 2022 | 15.06 | 15.25 | 15.06 | 15.24 | 8,291 | +0.40(+2.71%) |
Apr 12, 2022 | 14.95 | 14.98 | 14.83 | 14.83 | 8,321 | -0.01(-0.07%) |
Apr 11, 2022 | 15.01 | 15.01 | 14.84 | 14.84 | 5,341 | -0.32(-2.09%) |
Apr 08, 2022 | 15.15 | 15.24 | 15.12 | 15.16 | 14,598 | +0.06(+0.42%) |
Apr 07, 2022 | 15.09 | 15.14 | 15.01 | 15.10 | 78,174 | -0.14(-0.91%) |
Apr 06, 2022 | 15.46 | 15.46 | 15.05 | 15.24 | 25,596 | -0.65(-4.07%) |
Apr 05, 2022 | 16.24 | 16.26 | 15.86 | 15.88 | 17,093 | -0.48(-2.96%) |
Apr 04, 2022 | 16.60 | 16.60 | 16.34 | 16.37 | 106,014 | -0.28(-1.71%) |
Apr 01, 2022 | 16.75 | 16.78 | 16.62 | 16.65 | 6,911 | +0.11(+0.64%) |
Mar 31, 2022 | 16.74 | 16.74 | 16.54 | 16.55 | 35,357 | -0.22(-1.31%) |
Mar 30, 2022 | 16.86 | 16.92 | 16.74 | 16.76 | 26,111 | -0.06(-0.38%) |
Mar 29, 2022 | 16.80 | 16.84 | 16.65 | 16.83 | 12,103 | +0.13(+0.76%) |
Mar 28, 2022 | 16.58 | 16.73 | 16.58 | 16.70 | 8,576 | +0.06(+0.33%) |
Mar 25, 2022 | 16.71 | 16.72 | 16.55 | 16.65 | 6,851 | -0.40(-2.34%) |
Mar 24, 2022 | 17.07 | 17.07 | 16.91 | 17.04 | 103,635 | -0.17(-0.97%) |
Mar 23, 2022 | 17.27 | 17.40 | 17.21 | 17.21 | 23,395 | -0.29(-1.66%) |
Mar 22, 2022 | 17.46 | 17.55 | 17.46 | 17.50 | 6,752 | +0.04(+0.21%) |
Mar 21, 2022 | 17.44 | 17.54 | 17.36 | 17.47 | 13,530 | -0.15(-0.86%) |
Mar 18, 2022 | 17.34 | 17.62 | 17.34 | 17.62 | 6,777 | +0.23(+1.35%) |
Mar 17, 2022 | 17.23 | 17.38 | 17.23 | 17.38 | 57,045 | +0.02(+0.12%) |
Mar 16, 2022 | 16.93 | 17.37 | 16.93 | 17.36 | 19,211 | +0.83(+5.04%) |
Mar 15, 2022 | 16.36 | 16.53 | 16.33 | 16.53 | 3,199 | +0.03(+0.15%) |
Mar 14, 2022 | 16.65 | 16.74 | 16.46 | 16.50 | 17,843 | +0.01(+0.03%) |
Mar 11, 2022 | 16.67 | 16.67 | 16.50 | 16.50 | 15,341 | +0.16(+0.98%) |
Mar 10, 2022 | 16.40 | 16.46 | 16.24 | 16.34 | 22,221 | -0.29(-1.75%) |
Mar 09, 2022 | 16.44 | 16.66 | 16.43 | 16.63 | 12,778 | +0.64(+3.99%) |
Mar 08, 2022 | 15.94 | 16.15 | 15.83 | 15.99 | 18,679 | -0.11(-0.68%) |
Mar 07, 2022 | 16.65 | 16.77 | 16.09 | 16.10 | 15,141 | -0.67(-3.97%) |
Mar 04, 2022 | 16.87 | 16.87 | 16.68 | 16.77 | 6,562 | -0.03(-0.20%) |
Mar 03, 2022 | 16.91 | 17.04 | 16.77 | 16.80 | 14,559 | +0.15(+0.88%) |
Mar 02, 2022 | 16.37 | 16.73 | 16.37 | 16.65 | 9,234 | +0.45(+2.80%) |