Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.94 | 21.94 | 20.51 | 20.51 | 3,520 | -1.31(-5.99%) |
May 27, 2022 | 21.93 | 22.03 | 21.53 | 21.82 | 3,563 | +0.09(+0.40%) |
May 26, 2022 | 21.46 | 21.73 | 21.46 | 21.73 | 832 | +0.35(+1.64%) |
May 25, 2022 | 21.12 | 21.38 | 21.12 | 21.38 | 1,625 | +0.33(+1.58%) |
May 24, 2022 | 20.96 | 21.08 | 20.69 | 21.05 | 6,578 | +0.22(+1.08%) |
May 23, 2022 | 20.98 | 21.08 | 20.65 | 20.83 | 4,461 | +0.33(+1.62%) |
May 20, 2022 | 20.65 | 20.69 | 20.46 | 20.50 | 1,097 | +0.21(+1.01%) |
May 19, 2022 | 19.79 | 20.48 | 19.79 | 20.29 | 1,846 | +0.58(+2.92%) |
May 18, 2022 | 19.36 | 19.71 | 19.36 | 19.71 | 3,181 | +0.35(+1.81%) |
May 17, 2022 | 19.04 | 19.36 | 19.04 | 19.36 | 1,720 | +0.54(+2.85%) |
May 16, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 832 | +0.17(+0.89%) |
May 13, 2022 | 18.77 | 18.77 | 18.52 | 18.66 | 2,083 | -0.44(-2.30%) |
May 12, 2022 | 18.81 | 19.22 | 18.73 | 19.10 | 14,989 | +0.29(+1.56%) |
May 11, 2022 | 17.28 | 18.84 | 17.28 | 18.81 | 14,123 | +0.67(+3.71%) |
May 10, 2022 | 17.97 | 18.13 | 17.97 | 18.13 | 1,000 | +0.11(+0.62%) |
May 09, 2022 | 18.00 | 18.11 | 17.91 | 18.02 | 2,105 | -0.46(-2.50%) |
May 06, 2022 | 18.78 | 18.78 | 18.48 | 18.48 | 1,371 | -0.52(-2.72%) |
May 05, 2022 | 18.88 | 19.28 | 18.84 | 19.00 | 3,125 | -0.21(-1.12%) |
May 04, 2022 | 18.79 | 19.22 | 18.79 | 19.22 | 2,088 | +0.29(+1.55%) |
May 03, 2022 | 18.83 | 18.93 | 18.83 | 18.92 | 910 | +0.16(+0.83%) |
May 02, 2022 | 18.71 | 18.91 | 18.59 | 18.77 | 13,833 | +0.00(+0.00%) |
Apr 29, 2022 | 19.51 | 19.51 | 18.77 | 18.77 | 2,067 | -0.94(-4.75%) |
Apr 28, 2022 | 19.17 | 19.81 | 19.07 | 19.70 | 10,302 | -0.34(-1.70%) |
Apr 27, 2022 | 20.12 | 20.14 | 20.05 | 20.05 | 1,030 | -0.28(-1.39%) |
Apr 26, 2022 | 20.21 | 20.73 | 20.21 | 20.33 | 14,429 | -0.27(-1.33%) |
Apr 25, 2022 | 20.32 | 20.60 | 20.14 | 20.60 | 3,396 | -0.04(-0.19%) |
Apr 22, 2022 | 20.90 | 20.90 | 20.50 | 20.64 | 3,311 | -0.15(-0.70%) |
Apr 21, 2022 | 21.56 | 21.56 | 20.60 | 20.79 | 2,610 | -0.77(-3.58%) |
Apr 20, 2022 | 21.59 | 21.59 | 21.10 | 21.56 | 1,462 | +0.09(+0.41%) |
Apr 19, 2022 | 21.74 | 21.74 | 21.47 | 21.47 | 937 | -0.25(-1.17%) |
Apr 18, 2022 | 21.84 | 21.85 | 21.72 | 21.72 | 12,959 | -0.02(-0.11%) |
Apr 14, 2022 | 21.66 | 21.75 | 21.64 | 21.75 | 2,936 | +0.02(+0.11%) |
Apr 13, 2022 | 21.76 | 21.76 | 21.54 | 21.72 | 8,439 | +0.50(+2.34%) |
Apr 12, 2022 | 21.46 | 21.62 | 21.23 | 21.23 | 2,054 | +0.00(+0.00%) |
Apr 11, 2022 | 21.12 | 21.32 | 21.08 | 21.23 | 2,216 | +0.06(+0.28%) |
Apr 08, 2022 | 21.19 | 21.41 | 21.17 | 21.17 | 3,255 | -0.14(-0.65%) |
Apr 07, 2022 | 21.15 | 21.38 | 21.15 | 21.31 | 4,143 | +0.47(+2.26%) |
Apr 06, 2022 | 21.13 | 21.17 | 20.82 | 20.84 | 3,246 | +0.07(+0.34%) |
Apr 05, 2022 | 21.13 | 21.27 | 20.77 | 20.77 | 9,297 | -0.32(-1.51%) |
Apr 04, 2022 | 21.14 | 21.25 | 21.03 | 21.09 | 3,694 | +0.01(+0.07%) |
Apr 01, 2022 | 20.82 | 21.07 | 20.68 | 21.07 | 8,667 | +0.58(+2.81%) |
Mar 31, 2022 | 20.43 | 20.62 | 20.36 | 20.50 | 8,676 | +0.20(+1.00%) |
Mar 30, 2022 | 20.24 | 20.50 | 19.78 | 20.29 | 4,653 | -0.15(-0.76%) |
Mar 29, 2022 | 20.13 | 20.45 | 19.87 | 20.45 | 4,121 | +0.49(+2.45%) |
Mar 28, 2022 | 20.46 | 20.46 | 19.94 | 19.96 | 9,906 | -0.53(-2.57%) |
Mar 25, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 650 | +0.18(+0.86%) |
Mar 24, 2022 | 20.26 | 20.31 | 19.76 | 20.31 | 1,855 | +0.47(+2.36%) |
Mar 23, 2022 | 19.10 | 20.21 | 19.05 | 19.84 | 10,180 | -0.08(-0.39%) |
Mar 22, 2022 | 19.95 | 20.02 | 19.69 | 19.92 | 4,507 | -0.14(-0.68%) |
Mar 21, 2022 | 20.42 | 20.42 | 19.63 | 20.06 | 7,368 | +0.67(+3.47%) |
Mar 18, 2022 | 19.14 | 20.18 | 18.88 | 19.38 | 26,129 | +0.02(+0.10%) |
Mar 17, 2022 | 18.87 | 19.36 | 18.87 | 19.36 | 3,298 | +0.59(+3.12%) |
Mar 16, 2022 | 18.48 | 18.98 | 18.48 | 18.78 | 1,320 | +0.33(+1.80%) |
Mar 15, 2022 | 18.33 | 18.45 | 18.33 | 18.45 | 1,076 | +0.36(+2.00%) |
Mar 14, 2022 | 18.59 | 18.66 | 18.08 | 18.08 | 18,238 | -0.29(-1.59%) |
Mar 11, 2022 | 18.25 | 18.45 | 18.25 | 18.38 | 1,274 | +0.01(+0.05%) |
Mar 10, 2022 | 18.51 | 18.51 | 18.37 | 18.37 | 584 | -0.05(-0.28%) |
Mar 09, 2022 | 18.45 | 18.45 | 18.35 | 18.42 | 754 | +0.36(+2.01%) |
Mar 08, 2022 | 17.85 | 18.33 | 17.85 | 18.06 | 4,234 | +0.46(+2.61%) |
Mar 07, 2022 | 17.94 | 17.94 | 17.52 | 17.60 | 7,729 | -0.57(-3.16%) |
Mar 03, 2022 | 18.17 | 140 | +0.18(+1.02%) | |||
Mar 02, 2022 | 17.92 | 17.99 | 17.87 | 17.99 | 735 | +0.21(+1.21%) |