Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.07 | 16.08 | 15.96 | 16.05 | 3,338 | -0.06(-0.37%) |
May 27, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 120 | +0.61(+3.94%) |
May 26, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 133 | +0.46(+3.03%) |
May 25, 2022 | 14.85 | 15.04 | 14.82 | 15.04 | 6,958 | +0.45(+3.05%) |
May 24, 2022 | 14.66 | 14.66 | 14.60 | 14.60 | 178 | -0.69(-4.50%) |
May 23, 2022 | 15.09 | 15.29 | 15.09 | 15.29 | 432 | +0.16(+1.03%) |
May 20, 2022 | 15.01 | 15.13 | 14.89 | 15.13 | 771 | -0.18(-1.20%) |
May 19, 2022 | 15.46 | 15.46 | 15.31 | 15.31 | 330 | +0.19(+1.25%) |
May 18, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 166 | -0.94(-5.82%) |
May 17, 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 64 | +0.39(+2.51%) |
May 16, 2022 | 16.12 | 16.12 | 15.67 | 15.67 | 846 | -0.51(-3.18%) |
May 13, 2022 | 16.15 | 16.27 | 16.03 | 16.18 | 4,375 | +0.81(+5.25%) |
May 12, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 7 | +0.32(+2.14%) |
May 11, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 9 | -0.86(-5.40%) |
May 10, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 131 | +0.05(+0.34%) |
May 09, 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 14 | -1.11(-6.52%) |
May 06, 2022 | 17.40 | 17.40 | 16.97 | 16.97 | 244 | -0.39(-2.26%) |
May 05, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 62 | -1.12(-6.08%) |
May 04, 2022 | 17.87 | 18.48 | 17.87 | 18.48 | 140 | +0.40(+2.19%) |
May 03, 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 1 | -0.18(-0.98%) |
May 02, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 101 | +0.38(+2.11%) |
Apr 29, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.91(-4.82%) |
Apr 28, 2022 | 18.67 | 18.79 | 18.67 | 18.79 | 5,341 | +0.53(+2.89%) |
Apr 27, 2022 | 18.55 | 18.62 | 18.26 | 18.26 | 4,990 | -0.23(-1.24%) |
Apr 26, 2022 | 18.63 | 18.65 | 18.49 | 18.49 | 800 | -0.59(-3.11%) |
Apr 25, 2022 | 18.91 | 19.15 | 18.86 | 19.09 | 2,419 | +0.30(+1.59%) |
Apr 22, 2022 | 19.28 | 19.28 | 18.79 | 18.79 | 1,350 | -0.42(-2.21%) |
Apr 21, 2022 | 20.18 | 20.18 | 19.21 | 19.21 | 1,406 | -0.69(-3.48%) |
Apr 20, 2022 | 20.10 | 20.18 | 19.91 | 19.91 | 4,765 | -0.61(-2.96%) |
Apr 19, 2022 | 20.25 | 20.57 | 20.25 | 20.51 | 983 | +0.55(+2.78%) |
Apr 18, 2022 | 20.08 | 20.08 | 19.88 | 19.96 | 2,622 | -0.24(-1.21%) |
Apr 14, 2022 | 20.37 | 20.47 | 20.20 | 20.20 | 30,771 | -0.40(-1.92%) |
Apr 13, 2022 | 20.39 | 20.67 | 20.36 | 20.60 | 1,211 | +0.58(+2.89%) |
Apr 12, 2022 | 20.61 | 20.61 | 19.95 | 20.02 | 81,411 | -0.02(-0.08%) |
Apr 11, 2022 | 20.17 | 20.20 | 20.03 | 20.03 | 9,975 | -0.19(-0.92%) |
Apr 08, 2022 | 20.33 | 20.36 | 20.22 | 20.22 | 4,841 | -0.26(-1.27%) |
Apr 07, 2022 | 20.63 | 20.63 | 20.48 | 20.48 | 250 | -0.08(-0.37%) |
Apr 06, 2022 | 20.60 | 20.60 | 20.56 | 20.56 | 272 | -0.69(-3.24%) |
Apr 05, 2022 | 21.51 | 21.55 | 21.25 | 21.25 | 1,154 | -0.69(-3.12%) |
Apr 04, 2022 | 21.86 | 21.95 | 21.86 | 21.93 | 499 | +0.58(+2.71%) |