Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.48 | 16.97 | 16.30 | 16.88 | 95,007 | +0.31(+1.87%) |
May 27, 2022 | 16.48 | 16.61 | 16.41 | 16.57 | 30,730 | +0.11(+0.65%) |
May 26, 2022 | 16.31 | 16.60 | 16.31 | 16.47 | 43,436 | +0.14(+0.87%) |
May 25, 2022 | 16.40 | 16.57 | 16.31 | 16.32 | 35,260 | -0.04(-0.22%) |
May 24, 2022 | 16.16 | 16.41 | 15.76 | 16.36 | 50,437 | +0.18(+1.10%) |
May 23, 2022 | 16.33 | 16.51 | 16.13 | 16.18 | 63,161 | +0.12(+0.77%) |
May 20, 2022 | 15.94 | 16.12 | 15.69 | 16.06 | 39,191 | +0.24(+1.52%) |
May 19, 2022 | 16.01 | 16.24 | 15.75 | 15.82 | 68,388 | -0.40(-2.46%) |
May 18, 2022 | 16.55 | 16.63 | 16.04 | 16.22 | 45,979 | -0.48(-2.87%) |
May 17, 2022 | 16.55 | 16.79 | 16.53 | 16.70 | 90,185 | +0.41(+2.51%) |
May 16, 2022 | 16.21 | 16.43 | 16.14 | 16.29 | 61,708 | +0.13(+0.82%) |
May 13, 2022 | 16.35 | 16.48 | 16.11 | 16.16 | 59,629 | -0.15(-0.93%) |
May 12, 2022 | 16.39 | 16.45 | 16.03 | 16.31 | 69,812 | -0.06(-0.38%) |
May 11, 2022 | 16.10 | 16.62 | 16.10 | 16.37 | 79,991 | +0.26(+1.60%) |
May 10, 2022 | 16.54 | 16.61 | 15.99 | 16.11 | 153,095 | -0.35(-2.10%) |
May 09, 2022 | 15.96 | 16.59 | 15.87 | 16.46 | 90,400 | +0.50(+3.11%) |
May 06, 2022 | 15.97 | 16.05 | 15.74 | 15.96 | 65,099 | -0.02(-0.11%) |
May 05, 2022 | 16.03 | 16.21 | 15.75 | 15.98 | 71,589 | -0.12(-0.72%) |
May 04, 2022 | 15.94 | 16.14 | 15.75 | 16.09 | 84,926 | +0.19(+1.17%) |
May 03, 2022 | 15.65 | 16.00 | 15.43 | 15.91 | 93,424 | +0.40(+2.58%) |
May 02, 2022 | 15.41 | 16.16 | 14.97 | 15.51 | 174,569 | +0.61(+4.11%) |
Apr 29, 2022 | 14.88 | 15.35 | 14.66 | 14.89 | 188,003 | -1.56(-9.49%) |
Apr 28, 2022 | 16.40 | 16.46 | 15.99 | 16.46 | 61,378 | +0.31(+1.92%) |
Apr 27, 2022 | 16.50 | 16.57 | 16.05 | 16.15 | 59,101 | -0.30(-1.83%) |
Apr 26, 2022 | 16.46 | 16.61 | 16.34 | 16.45 | 69,942 | -0.16(-0.96%) |
Apr 25, 2022 | 16.84 | 16.84 | 16.52 | 16.61 | 47,912 | -0.33(-1.94%) |
Apr 22, 2022 | 17.02 | 17.05 | 16.87 | 16.94 | 45,710 | -0.09(-0.52%) |
Apr 21, 2022 | 17.21 | 17.34 | 16.99 | 17.03 | 52,546 | -0.14(-0.83%) |
Apr 20, 2022 | 17.14 | 17.32 | 17.08 | 17.17 | 34,559 | +0.13(+0.78%) |
Apr 19, 2022 | 16.99 | 17.13 | 16.96 | 17.03 | 39,737 | +0.20(+1.16%) |
Apr 18, 2022 | 16.89 | 17.07 | 16.79 | 16.84 | 51,879 | -0.05(-0.32%) |
Apr 14, 2022 | 17.08 | 17.20 | 16.82 | 16.89 | 29,225 | -0.16(-0.94%) |
Apr 13, 2022 | 16.87 | 17.07 | 16.87 | 17.05 | 35,550 | +0.11(+0.63%) |
Apr 12, 2022 | 17.00 | 17.15 | 16.83 | 16.95 | 47,261 | +0.03(+0.16%) |
Apr 11, 2022 | 16.88 | 17.19 | 16.79 | 16.92 | 38,524 | +0.12(+0.69%) |
Apr 08, 2022 | 16.89 | 16.97 | 16.77 | 16.80 | 53,024 | -0.10(-0.58%) |
Apr 07, 2022 | 17.24 | 17.45 | 16.87 | 16.90 | 42,316 | -0.36(-2.06%) |
Apr 06, 2022 | 17.19 | 17.44 | 17.11 | 17.26 | 60,126 | +0.01(+0.05%) |
Apr 05, 2022 | 17.33 | 17.47 | 17.05 | 17.25 | 77,656 | +0.02(+0.10%) |
Apr 04, 2022 | 17.50 | 17.50 | 16.54 | 17.23 | 105,116 | -0.28(-1.62%) |
Apr 01, 2022 | 17.43 | 17.56 | 17.18 | 17.51 | 67,600 | +0.24(+1.39%) |
Mar 31, 2022 | 17.55 | 17.76 | 17.19 | 17.27 | 97,566 | -0.32(-1.82%) |
Mar 30, 2022 | 17.99 | 17.99 | 17.47 | 17.59 | 57,341 | -0.35(-1.93%) |
Mar 29, 2022 | 17.97 | 18.09 | 17.73 | 17.94 | 50,620 | +0.12(+0.65%) |
Mar 28, 2022 | 18.10 | 18.11 | 17.60 | 17.82 | 46,526 | -0.13(-0.74%) |
Mar 25, 2022 | 17.83 | 18.07 | 17.83 | 17.96 | 70,708 | +0.10(+0.55%) |
Mar 24, 2022 | 17.78 | 17.96 | 17.59 | 17.86 | 61,649 | +0.21(+1.21%) |
Mar 23, 2022 | 18.04 | 18.05 | 17.62 | 17.65 | 49,325 | -0.46(-2.55%) |
Mar 22, 2022 | 18.30 | 18.51 | 18.05 | 18.11 | 52,993 | -0.08(-0.44%) |
Mar 21, 2022 | 18.14 | 18.30 | 17.96 | 18.19 | 61,952 | +0.14(+0.79%) |
Mar 18, 2022 | 17.97 | 18.20 | 17.76 | 18.05 | 252,402 | -0.06(-0.34%) |
Mar 17, 2022 | 18.21 | 18.32 | 18.00 | 18.11 | 75,714 | -0.21(-1.16%) |
Mar 16, 2022 | 18.55 | 18.55 | 18.20 | 18.32 | 70,774 | -0.05(-0.29%) |
Mar 15, 2022 | 18.88 | 19.01 | 18.33 | 18.37 | 37,379 | -0.33(-1.76%) |
Mar 14, 2022 | 18.58 | 18.74 | 18.48 | 18.70 | 36,657 | +0.37(+2.01%) |
Mar 11, 2022 | 18.68 | 18.68 | 18.24 | 18.33 | 46,229 | -0.07(-0.38%) |
Mar 10, 2022 | 18.46 | 18.59 | 18.12 | 18.40 | 43,091 | -0.30(-1.60%) |
Mar 09, 2022 | 18.96 | 19.05 | 18.60 | 18.70 | 42,053 | +0.16(+0.85%) |
Mar 08, 2022 | 18.85 | 18.98 | 18.54 | 18.54 | 54,217 | -0.20(-1.08%) |
Mar 07, 2022 | 18.74 | 19.03 | 18.51 | 18.75 | 64,304 | +0.00(+0.00%) |
Mar 04, 2022 | 18.82 | 18.82 | 18.52 | 18.75 | 31,603 | -0.34(-1.80%) |
Mar 03, 2022 | 18.89 | 19.09 | 18.77 | 19.09 | 42,603 | +0.21(+1.12%) |
Mar 02, 2022 | 18.21 | 19.03 | 18.21 | 18.88 | 67,326 | +0.56(+3.07%) |