Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 22.94 | 55 | +0.73(+3.29%) | |||
May 26, 2022 | 22.50 | 22.50 | 22.21 | 22.21 | 1,025 | -1.19(-5.08%) |
May 25, 2022 | 23.50 | 23.50 | 23.39 | 23.39 | 1,708 | +1.34(+6.08%) |
May 24, 2022 | 21.75 | 22.05 | 21.75 | 22.05 | 6,542 | -0.14(-0.61%) |
May 23, 2022 | 22.91 | 22.91 | 22.19 | 22.19 | 48,449 | -0.32(-1.41%) |
May 19, 2022 | 22.51 | 0 | -0.11(-0.49%) | |||
May 18, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 827 | +0.28(+1.24%) |
May 17, 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 8,010 | +0.75(+3.47%) |
May 16, 2022 | 21.75 | 21.75 | 21.59 | 21.59 | 462 | +0.78(+3.75%) |
May 12, 2022 | 20.81 | 21 | -0.16(-0.74%) | |||
May 11, 2022 | 20.97 | 21.14 | 20.97 | 20.97 | 2,125 | +0.05(+0.25%) |
May 10, 2022 | 20.91 | 21.05 | 20.91 | 20.91 | 1,175 | -0.24(-1.12%) |
May 09, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 299 | +0.28(+1.34%) |
May 06, 2022 | 20.87 | 20.87 | 20.58 | 20.87 | 813 | +0.04(+0.21%) |
May 05, 2022 | 21.07 | 21.07 | 20.70 | 20.83 | 7,632 | -0.20(-0.96%) |
May 04, 2022 | 20.80 | 21.03 | 20.80 | 21.03 | 4,902 | +0.23(+1.10%) |
May 03, 2022 | 20.34 | 20.80 | 20.34 | 20.80 | 1,600 | -0.10(-0.50%) |
Apr 29, 2022 | 20.90 | 62 | +0.38(+1.85%) | |||
Apr 28, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 110 | +0.02(+0.12%) |
Apr 26, 2022 | 20.50 | 0 | -0.77(-3.62%) | |||
Apr 22, 2022 | 21.27 | 2 | -0.30(-1.41%) | |||
Apr 19, 2022 | 21.57 | 0 | -0.03(-0.12%) | |||
Apr 13, 2022 | 21.60 | 100 | -0.47(-2.13%) | |||
Apr 12, 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 562 | -0.01(-0.05%) |
Apr 08, 2022 | 22.08 | 0 | +0.18(+0.83%) | |||
Apr 07, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 1,303 | +0.11(+0.51%) |
Apr 06, 2022 | 21.75 | 21.79 | 21.75 | 21.79 | 32,676 | +0.56(+2.63%) |
Apr 05, 2022 | 21.58 | 21.77 | 21.23 | 21.23 | 1,323 | -0.32(-1.46%) |
Apr 04, 2022 | 22.16 | 22.16 | 21.00 | 21.55 | 33,606 | +0.25(+1.15%) |
Apr 01, 2022 | 21.30 | 21.36 | 21.23 | 21.30 | 19,199 | +0.05(+0.23%) |
Mar 31, 2022 | 21.18 | 21.36 | 21.18 | 21.25 | 23,882 | -0.12(-0.54%) |
Mar 30, 2022 | 21.15 | 21.37 | 21.15 | 21.37 | 1,412 | -0.84(-3.80%) |
Mar 29, 2022 | 22.25 | 22.25 | 22.04 | 22.21 | 550 | +0.30(+1.37%) |
Mar 25, 2022 | 21.91 | 10 | -0.09(-0.41%) | |||
Mar 22, 2022 | 22.00 | 116 | +0.99(+4.71%) | |||
Mar 21, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 250 | -0.75(-3.45%) |
Mar 18, 2022 | 21.08 | 21.76 | 21.08 | 21.76 | 1,068 | +0.66(+3.13%) |
Mar 16, 2022 | 21.10 | 0 | +0.10(+0.48%) | |||
Mar 15, 2022 | 20.40 | 21.00 | 20.40 | 21.00 | 1,600 | +0.80(+3.96%) |
Mar 14, 2022 | 20.26 | 20.26 | 20.20 | 20.20 | 3,339 | -0.19(-0.93%) |
Mar 11, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 1,852 | -0.02(-0.10%) |
Mar 09, 2022 | 20.41 | 0 | +0.07(+0.34%) | |||
Mar 07, 2022 | 20.34 | 69 | -0.23(-1.12%) | |||
Mar 04, 2022 | 20.60 | 20.60 | 20.57 | 20.57 | 4,739 | -0.48(-2.28%) |
Mar 03, 2022 | 21.34 | 21.34 | 21.05 | 21.05 | 813 | -1.15(-5.20%) |
Mar 02, 2022 | 22.00 | 22.20 | 22.00 | 22.20 | 750 | +0.20(+0.93%) |