Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.11 | 18.11 | 17.88 | 17.88 | 153 | +0.66(+3.82%) |
May 27, 2022 | 17.22 | 17.62 | 17.22 | 17.22 | 325 | -0.67(-3.73%) |
May 26, 2022 | 16.54 | 17.89 | 16.54 | 17.89 | 313 | +1.71(+10.59%) |
May 25, 2022 | 16.39 | 16.40 | 16.18 | 16.18 | 211 | -0.60(-3.59%) |
May 24, 2022 | 17.23 | 17.23 | 16.78 | 16.78 | 438 | -1.11(-6.20%) |
May 23, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 27 | +0.26(+1.48%) |
May 20, 2022 | 17.63 | 17.63 | 17.63 | 17.63 | 51 | -0.26(-1.46%) |
May 19, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 61 | +0.49(+2.80%) |
May 18, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 22 | +0.16(+0.94%) |
May 17, 2022 | 16.70 | 17.24 | 16.70 | 17.24 | 163 | +0.12(+0.67%) |
May 16, 2022 | 17.19 | 17.22 | 17.12 | 17.12 | 659 | +0.30(+1.78%) |
May 13, 2022 | 16.72 | 16.82 | 16.72 | 16.82 | 604 | -0.11(-0.65%) |
May 12, 2022 | 16.27 | 16.93 | 16.27 | 16.93 | 225 | +0.61(+3.77%) |
May 11, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | -0.09(-0.53%) |
May 10, 2022 | 15.77 | 16.40 | 15.77 | 16.40 | 730 | +0.73(+4.64%) |
May 09, 2022 | 16.11 | 16.11 | 15.68 | 15.68 | 367 | -0.78(-4.75%) |
May 06, 2022 | 16.42 | 16.46 | 16.42 | 16.46 | 17,312 | -0.21(-1.24%) |
May 05, 2022 | 16.82 | 16.82 | 16.44 | 16.67 | 80,680 | -0.66(-3.83%) |
May 04, 2022 | 17.43 | 17.59 | 17.32 | 17.33 | 3,372 | -1.14(-6.20%) |
May 03, 2022 | 18.48 | 18.48 | 18.48 | 18.48 | 11 | +0.12(+0.68%) |
May 02, 2022 | 18.41 | 18.71 | 18.35 | 18.35 | 3,369 | +0.22(+1.21%) |
Apr 29, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 100 | +0.07(+0.41%) |
Apr 28, 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 31 | -0.05(-0.30%) |
Apr 27, 2022 | 17.78 | 18.11 | 17.78 | 18.11 | 624 | +0.19(+1.08%) |
Apr 26, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 51 | -0.31(-1.72%) |
Apr 25, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 12 | -0.38(-2.02%) |
Apr 22, 2022 | 18.63 | 18.63 | 18.61 | 18.61 | 107 | +0.10(+0.56%) |
Apr 21, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 14 | -0.51(-2.67%) |
Apr 20, 2022 | 19.51 | 19.51 | 19.01 | 19.01 | 452 | -0.76(-3.83%) |
Apr 19, 2022 | 19.51 | 19.77 | 19.51 | 19.77 | 895 | -0.07(-0.35%) |
Apr 18, 2022 | 19.52 | 19.93 | 19.52 | 19.84 | 2,033 | +0.01(+0.05%) |
Apr 14, 2022 | 20.02 | 20.55 | 19.52 | 19.83 | 4,171 | -0.34(-1.68%) |
Apr 13, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 603 | -0.06(-0.32%) |
Apr 12, 2022 | 20.15 | 20.23 | 20.15 | 20.23 | 366 | -1.13(-5.31%) |
Apr 06, 2022 | 21.37 | 199 | +0.19(+0.92%) | |||
Apr 05, 2022 | 21.82 | 21.82 | 21.10 | 21.17 | 3,824 | +0.54(+2.60%) |
Apr 01, 2022 | 20.64 | 332 | +0.26(+1.28%) | |||
Mar 31, 2022 | 21.32 | 21.32 | 20.38 | 20.38 | 961 | -1.69(-7.67%) |
Mar 30, 2022 | 21.06 | 22.34 | 21.06 | 22.07 | 100,479 | +1.18(+5.63%) |
Mar 29, 2022 | 20.88 | 20.89 | 20.88 | 20.89 | 195 | +0.25(+1.20%) |
Mar 28, 2022 | 20.50 | 20.64 | 20.50 | 20.64 | 159 | -0.09(-0.45%) |
Mar 25, 2022 | 21.03 | 21.03 | 20.52 | 20.74 | 3,901 | -1.21(-5.53%) |
Mar 24, 2022 | 21.78 | 21.95 | 21.78 | 21.95 | 805 | +1.26(+6.07%) |
Mar 23, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 203 | -0.07(-0.34%) |
Mar 21, 2022 | 20.76 | 68 | +0.32(+1.56%) | |||
Mar 18, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 553 | +0.99(+5.06%) |
Mar 17, 2022 | 19.14 | 19.49 | 19.11 | 19.46 | 1,743 | +0.98(+5.31%) |
Mar 16, 2022 | 17.10 | 18.87 | 17.10 | 18.48 | 2,664 | +2.06(+12.58%) |
Mar 15, 2022 | 16.31 | 16.42 | 16.18 | 16.42 | 2,426 | -0.39(-2.31%) |
Mar 14, 2022 | 17.91 | 19.66 | 16.80 | 16.80 | 3,616 | -1.55(-8.47%) |
Mar 11, 2022 | 18.82 | 18.82 | 18.36 | 18.36 | 1,182 | -0.58(-3.08%) |
Mar 10, 2022 | 18.95 | 19.08 | 18.80 | 18.94 | 7,807 | -0.61(-3.12%) |
Mar 09, 2022 | 19.15 | 19.91 | 19.15 | 19.55 | 1,934 | +0.03(+0.18%) |
Mar 08, 2022 | 19.25 | 19.81 | 19.25 | 19.52 | 1,406 | -1.17(-5.66%) |
Mar 04, 2022 | 20.69 | 179 | -0.82(-3.83%) | |||
Mar 03, 2022 | 22.24 | 22.25 | 21.51 | 21.51 | 1,405 | -0.77(-3.45%) |
Mar 02, 2022 | 22.25 | 22.28 | 22.25 | 22.28 | 449 | +0.03(+0.14%) |