Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.72 | 18.84 | 18.62 | 18.74 | 104,799 | +0.02(+0.09%) |
May 27, 2022 | 18.40 | 18.73 | 18.40 | 18.72 | 65,756 | +0.44(+2.40%) |
May 26, 2022 | 17.93 | 18.32 | 17.93 | 18.28 | 73,191 | +0.40(+2.21%) |
May 25, 2022 | 17.58 | 17.92 | 17.56 | 17.89 | 62,549 | +0.33(+1.86%) |
May 24, 2022 | 17.54 | 17.63 | 17.52 | 17.56 | 40,261 | -0.04(-0.24%) |
May 23, 2022 | 17.58 | 17.69 | 17.55 | 17.60 | 43,139 | +0.04(+0.24%) |
May 20, 2022 | 17.91 | 17.94 | 17.46 | 17.56 | 77,745 | -0.36(-2.02%) |
May 19, 2022 | 17.98 | 18.07 | 17.88 | 17.92 | 84,296 | -0.11(-0.62%) |
May 18, 2022 | 18.13 | 18.21 | 17.91 | 18.03 | 26,531 | -0.13(-0.73%) |
May 17, 2022 | 18.17 | 18.19 | 18.03 | 18.16 | 65,111 | +0.06(+0.36%) |
May 16, 2022 | 18.12 | 18.21 | 18.01 | 18.10 | 63,203 | +0.03(+0.19%) |
May 13, 2022 | 18.10 | 18.30 | 18.01 | 18.07 | 43,745 | +0.06(+0.33%) |
May 12, 2022 | 18.19 | 18.23 | 17.95 | 18.01 | 48,925 | -0.28(-1.50%) |
May 11, 2022 | 18.26 | 18.32 | 18.14 | 18.28 | 64,887 | -0.03(-0.19%) |
May 10, 2022 | 18.22 | 18.38 | 18.06 | 18.32 | 74,447 | +0.28(+1.55%) |
May 09, 2022 | 18.24 | 18.24 | 17.98 | 18.04 | 63,471 | -0.17(-0.92%) |
May 06, 2022 | 18.35 | 18.36 | 18.14 | 18.20 | 45,681 | -0.15(-0.81%) |
May 05, 2022 | 18.58 | 18.58 | 18.27 | 18.35 | 85,373 | -0.36(-1.92%) |
May 04, 2022 | 18.21 | 18.72 | 17.92 | 18.71 | 69,546 | +0.47(+2.60%) |
May 03, 2022 | 18.06 | 18.30 | 18.02 | 18.24 | 61,541 | +0.24(+1.35%) |
May 02, 2022 | 18.09 | 18.20 | 17.88 | 17.99 | 107,731 | -0.11(-0.61%) |
Apr 29, 2022 | 18.16 | 18.19 | 18.08 | 18.10 | 39,553 | -0.06(-0.33%) |
Apr 28, 2022 | 18.23 | 18.23 | 18.04 | 18.16 | 48,967 | +0.03(+0.14%) |
Apr 27, 2022 | 18.33 | 18.33 | 18.14 | 18.14 | 50,831 | -0.01(-0.05%) |
Apr 26, 2022 | 18.35 | 18.39 | 18.14 | 18.15 | 38,324 | -0.29(-1.58%) |
Apr 25, 2022 | 18.40 | 18.44 | 18.30 | 18.44 | 23,896 | +0.02(+0.09%) |
Apr 22, 2022 | 18.45 | 18.54 | 18.40 | 18.42 | 22,330 | -0.03(-0.14%) |
Apr 21, 2022 | 18.65 | 18.66 | 18.43 | 18.45 | 39,150 | -0.13(-0.69%) |
Apr 20, 2022 | 18.56 | 18.66 | 18.54 | 18.57 | 39,535 | +0.05(+0.28%) |
Apr 19, 2022 | 18.42 | 18.58 | 18.38 | 18.52 | 32,199 | +0.06(+0.32%) |
Apr 18, 2022 | 18.58 | 18.58 | 18.43 | 18.46 | 24,482 | +0.01(+0.05%) |
Apr 14, 2022 | 18.67 | 18.69 | 18.45 | 18.45 | 33,966 | -0.20(-1.05%) |
Apr 13, 2022 | 18.75 | 18.82 | 18.63 | 18.65 | 37,373 | -0.15(-0.82%) |
Apr 12, 2022 | 18.89 | 18.96 | 18.76 | 18.80 | 26,230 | +0.04(+0.23%) |
Apr 11, 2022 | 18.92 | 18.94 | 18.75 | 18.76 | 48,214 | -0.16(-0.83%) |
Apr 08, 2022 | 18.99 | 19.14 | 18.91 | 18.92 | 37,208 | -0.15(-0.80%) |
Apr 07, 2022 | 19.19 | 19.28 | 19.07 | 19.07 | 35,675 | -0.12(-0.62%) |
Apr 06, 2022 | 19.59 | 19.59 | 19.07 | 19.19 | 81,494 | -0.39(-1.99%) |
Apr 05, 2022 | 19.79 | 19.85 | 19.53 | 19.58 | 45,238 | -0.26(-1.33%) |
Apr 04, 2022 | 19.73 | 19.85 | 19.73 | 19.84 | 48,904 | +0.21(+1.08%) |
Apr 01, 2022 | 19.61 | 19.73 | 19.54 | 19.63 | 47,652 | +0.03(+0.17%) |
Mar 31, 2022 | 19.39 | 19.60 | 19.37 | 19.60 | 132,664 | +0.25(+1.32%) |
Mar 30, 2022 | 19.19 | 19.35 | 19.18 | 19.34 | 28,371 | +0.06(+0.31%) |
Mar 29, 2022 | 18.95 | 19.28 | 18.95 | 19.28 | 45,429 | +0.37(+1.93%) |
Mar 28, 2022 | 18.88 | 18.96 | 18.84 | 18.92 | 54,817 | -0.01(-0.04%) |
Mar 25, 2022 | 19.02 | 19.02 | 18.82 | 18.93 | 39,924 | -0.06(-0.31%) |
Mar 24, 2022 | 18.83 | 19.01 | 18.80 | 18.99 | 49,935 | +0.14(+0.72%) |
Mar 23, 2022 | 18.70 | 18.88 | 18.66 | 18.85 | 40,160 | +0.14(+0.77%) |
Mar 22, 2022 | 18.70 | 18.83 | 18.67 | 18.71 | 34,627 | +0.03(+0.14%) |
Mar 21, 2022 | 18.80 | 18.80 | 18.63 | 18.68 | 28,357 | -0.14(-0.72%) |
Mar 18, 2022 | 18.58 | 18.87 | 18.58 | 18.82 | 35,745 | +0.13(+0.68%) |
Mar 17, 2022 | 18.49 | 18.75 | 18.49 | 18.69 | 33,839 | +0.22(+1.20%) |
Mar 16, 2022 | 18.29 | 18.48 | 18.28 | 18.47 | 43,194 | +0.23(+1.26%) |
Mar 15, 2022 | 18.04 | 18.29 | 17.97 | 18.24 | 62,097 | +0.27(+1.49%) |
Mar 14, 2022 | 18.60 | 18.60 | 17.93 | 17.97 | 53,412 | -0.58(-3.14%) |
Mar 11, 2022 | 18.79 | 18.79 | 18.54 | 18.55 | 49,076 | -0.13(-0.72%) |
Mar 10, 2022 | 18.62 | 18.75 | 18.61 | 18.69 | 37,618 | -0.04(-0.23%) |
Mar 09, 2022 | 18.63 | 18.81 | 18.63 | 18.73 | 37,943 | +0.21(+1.14%) |
Mar 08, 2022 | 18.59 | 18.71 | 18.50 | 18.52 | 40,145 | -0.06(-0.32%) |
Mar 07, 2022 | 19.05 | 19.08 | 18.56 | 18.58 | 46,204 | -0.51(-2.70%) |
Mar 04, 2022 | 19.32 | 19.32 | 19.08 | 19.09 | 40,137 | -0.23(-1.21%) |
Mar 03, 2022 | 19.33 | 19.38 | 19.28 | 19.33 | 48,555 | +0.02(+0.11%) |
Mar 02, 2022 | 19.31 | 19.36 | 19.20 | 19.31 | 54,689 | +0.11(+0.57%) |