Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.60 | 17.69 | 17.57 | 17.66 | 484,841 | +0.14(+0.82%) |
May 27, 2022 | 17.58 | 17.64 | 17.51 | 17.51 | 1,872,015 | -0.12(-0.71%) |
May 26, 2022 | 17.86 | 17.89 | 17.64 | 17.64 | 5,062,724 | -0.30(-1.65%) |
May 25, 2022 | 18.18 | 18.18 | 17.91 | 17.94 | 1,452,499 | -0.28(-1.52%) |
May 24, 2022 | 18.36 | 18.36 | 18.19 | 18.21 | 934,770 | -0.11(-0.57%) |
May 23, 2022 | 18.33 | 18.35 | 18.29 | 18.32 | 908,748 | -0.07(-0.36%) |
May 20, 2022 | 18.32 | 18.44 | 18.31 | 18.39 | 698,946 | +0.01(+0.05%) |
May 19, 2022 | 18.53 | 18.53 | 18.34 | 18.38 | 716,629 | -0.13(-0.72%) |
May 18, 2022 | 18.42 | 18.52 | 18.42 | 18.51 | 375,637 | +0.15(+0.83%) |
May 17, 2022 | 18.29 | 18.40 | 18.29 | 18.36 | 440,739 | +0.01(+0.05%) |
May 16, 2022 | 18.30 | 18.38 | 18.28 | 18.35 | 865,825 | +0.03(+0.16%) |
May 13, 2022 | 18.28 | 18.40 | 18.25 | 18.32 | 1,564,702 | -0.03(-0.16%) |
May 12, 2022 | 18.37 | 18.41 | 18.28 | 18.35 | 824,166 | +0.03(+0.16%) |
May 11, 2022 | 18.26 | 18.32 | 18.17 | 18.32 | 1,251,732 | +0.10(+0.53%) |
May 10, 2022 | 18.20 | 18.31 | 18.16 | 18.22 | 442,028 | -0.12(-0.68%) |
May 09, 2022 | 18.25 | 18.36 | 18.22 | 18.35 | 1,550,835 | +0.20(+1.11%) |
May 06, 2022 | 18.12 | 18.18 | 18.04 | 18.15 | 564,042 | +0.10(+0.53%) |
May 05, 2022 | 17.82 | 18.09 | 17.82 | 18.05 | 610,813 | +0.32(+1.78%) |
May 04, 2022 | 17.91 | 18.03 | 17.68 | 17.73 | 711,122 | -0.19(-1.07%) |
May 03, 2022 | 17.99 | 17.99 | 17.89 | 17.93 | 406,139 | -0.10(-0.53%) |
May 02, 2022 | 18.04 | 18.11 | 17.99 | 18.02 | 832,464 | -0.01(-0.05%) |
Apr 29, 2022 | 17.90 | 18.04 | 17.86 | 18.03 | 600,125 | +0.22(+1.24%) |
Apr 28, 2022 | 17.88 | 17.93 | 17.79 | 17.81 | 256,147 | -0.11(-0.59%) |
Apr 27, 2022 | 17.82 | 17.93 | 17.76 | 17.92 | 985,384 | +0.09(+0.48%) |
Apr 26, 2022 | 17.73 | 17.83 | 17.73 | 17.83 | 694,067 | +0.11(+0.59%) |
Apr 25, 2022 | 17.87 | 17.87 | 17.70 | 17.73 | 1,967,993 | -0.15(-0.86%) |
Apr 22, 2022 | 17.80 | 17.89 | 17.78 | 17.88 | 392,346 | +0.11(+0.59%) |
Apr 21, 2022 | 17.63 | 17.78 | 17.59 | 17.77 | 292,027 | +0.13(+0.76%) |
Apr 20, 2022 | 17.64 | 17.68 | 17.61 | 17.64 | 183,384 | -0.07(-0.38%) |
Apr 19, 2022 | 17.73 | 17.74 | 17.67 | 17.71 | 478,112 | +0.01(+0.05%) |
Apr 18, 2022 | 17.69 | 17.72 | 17.64 | 17.70 | 371,913 | +0.06(+0.33%) |
Apr 14, 2022 | 17.54 | 17.70 | 17.51 | 17.64 | 124,436 | +0.09(+0.49%) |
Apr 13, 2022 | 17.64 | 17.64 | 17.52 | 17.55 | 216,572 | -0.11(-0.65%) |
Apr 12, 2022 | 17.69 | 17.71 | 17.59 | 17.67 | 427,923 | -0.13(-0.75%) |
Apr 11, 2022 | 17.73 | 17.83 | 17.72 | 17.80 | 767,669 | +0.12(+0.70%) |
Apr 08, 2022 | 17.61 | 17.69 | 17.57 | 17.68 | 355,071 | +0.11(+0.65%) |
Apr 07, 2022 | 17.53 | 17.58 | 17.51 | 17.56 | 344,375 | +0.01(+0.05%) |
Apr 06, 2022 | 17.51 | 17.59 | 17.44 | 17.55 | 531,007 | +0.15(+0.88%) |
Apr 05, 2022 | 17.21 | 17.42 | 17.21 | 17.40 | 342,189 | +0.20(+1.17%) |
Apr 04, 2022 | 17.32 | 17.32 | 17.19 | 17.20 | 323,164 | -0.12(-0.72%) |
Apr 01, 2022 | 17.34 | 17.39 | 17.31 | 17.32 | 411,385 | +0.00(+0.00%) |
Mar 31, 2022 | 17.26 | 17.32 | 17.23 | 17.32 | 403,132 | +0.05(+0.28%) |
Mar 30, 2022 | 17.26 | 17.30 | 17.25 | 17.28 | 224,844 | +0.06(+0.33%) |
Mar 29, 2022 | 17.38 | 17.38 | 17.20 | 17.22 | 680,273 | -0.20(-1.15%) |
Mar 28, 2022 | 17.56 | 17.56 | 17.42 | 17.42 | 438,497 | -0.13(-0.76%) |
Mar 25, 2022 | 17.42 | 17.56 | 17.42 | 17.55 | 269,066 | +0.11(+0.66%) |
Mar 24, 2022 | 17.47 | 17.51 | 17.43 | 17.44 | 576,612 | -0.03(-0.16%) |
Mar 23, 2022 | 17.43 | 17.49 | 17.41 | 17.47 | 240,164 | +0.07(+0.39%) |
Mar 22, 2022 | 17.50 | 17.52 | 17.39 | 17.40 | 882,653 | -0.09(-0.49%) |
Mar 21, 2022 | 17.31 | 17.53 | 17.31 | 17.49 | 1,661,212 | +0.17(+1.00%) |
Mar 18, 2022 | 17.40 | 17.43 | 17.31 | 17.31 | 687,709 | -0.06(-0.33%) |
Mar 17, 2022 | 17.49 | 17.49 | 17.37 | 17.37 | 1,069,539 | -0.10(-0.55%) |
Mar 16, 2022 | 17.64 | 17.73 | 17.47 | 17.47 | 533,561 | -0.29(-1.62%) |
Mar 15, 2022 | 17.84 | 17.84 | 17.71 | 17.75 | 1,106,927 | -0.12(-0.70%) |
Mar 14, 2022 | 17.69 | 17.90 | 17.68 | 17.88 | 469,830 | +0.22(+1.25%) |
Mar 11, 2022 | 17.51 | 17.68 | 17.51 | 17.66 | 168,808 | +0.11(+0.60%) |
Mar 10, 2022 | 17.48 | 17.55 | 17.48 | 17.55 | 176,956 | +0.14(+0.82%) |
Mar 09, 2022 | 17.45 | 17.47 | 17.37 | 17.41 | 259,255 | -0.13(-0.76%) |
Mar 08, 2022 | 17.45 | 17.55 | 17.43 | 17.54 | 690,367 | +0.05(+0.27%) |
Mar 07, 2022 | 17.37 | 17.50 | 17.36 | 17.50 | 776,201 | +0.16(+0.91%) |
Mar 04, 2022 | 17.26 | 17.36 | 17.26 | 17.34 | 689,854 | +0.11(+0.64%) |
Mar 03, 2022 | 17.16 | 17.23 | 17.15 | 17.23 | 205,571 | +0.05(+0.28%) |
Mar 02, 2022 | 17.23 | 17.26 | 17.17 | 17.18 | 226,544 | -0.06(-0.33%) |