Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.41 | 76 | -0.45(-2.52%) | |||
May 27, 2022 | 17.81 | 17.86 | 17.81 | 17.86 | 285 | +0.49(+2.82%) |
May 26, 2022 | 17.70 | 17.70 | 17.37 | 17.37 | 335 | +0.21(+1.22%) |
May 25, 2022 | 16.52 | 17.87 | 16.52 | 17.16 | 1,560 | +0.36(+2.17%) |
May 24, 2022 | 16.92 | 16.92 | 16.80 | 16.80 | 908 | -1.71(-9.27%) |
May 23, 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 198 | -0.36(-1.91%) |
May 20, 2022 | 18.45 | 18.87 | 18.45 | 18.87 | 1,346 | +0.87(+4.83%) |
May 18, 2022 | 18.00 | 71 | +0.37(+2.10%) | |||
May 16, 2022 | 17.63 | 37 | -0.37(-2.06%) | |||
May 13, 2022 | 18.13 | 18.13 | 18.00 | 18.00 | 1,336 | +0.60(+3.45%) |
May 12, 2022 | 17.08 | 17.40 | 17.08 | 17.40 | 1,551 | -0.26(-1.47%) |
May 10, 2022 | 17.66 | 42 | +1.17(+7.10%) | |||
May 09, 2022 | 16.60 | 17.05 | 16.30 | 16.49 | 2,758 | -0.91(-5.23%) |
May 06, 2022 | 17.93 | 17.46 | 17.40 | 17.40 | 1,393 | -0.46(-2.55%) |
May 04, 2022 | 17.86 | 41 | +1.18(+7.04%) | |||
May 03, 2022 | 16.75 | 16.76 | 16.68 | 16.68 | 1,149 | +0.21(+1.28%) |
May 02, 2022 | 16.65 | 16.65 | 16.35 | 16.47 | 825 | -0.66(-3.86%) |
Apr 29, 2022 | 17.90 | 17.90 | 17.13 | 17.13 | 1,358 | -0.65(-3.65%) |
Apr 28, 2022 | 17.27 | 17.78 | 17.27 | 17.78 | 1,536 | +0.48(+2.77%) |
Apr 27, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 140 | +0.04(+0.23%) |
Apr 26, 2022 | 17.88 | 17.88 | 17.26 | 17.26 | 746 | -1.22(-6.60%) |
Apr 25, 2022 | 18.94 | 18.94 | 18.48 | 18.48 | 468 | -0.07(-0.38%) |
Apr 22, 2022 | 19.90 | 19.90 | 18.55 | 18.55 | 1,639 | -1.43(-7.15%) |
Apr 21, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 457 | +1.35(+7.25%) |
Apr 20, 2022 | 18.14 | 18.63 | 18.14 | 18.63 | 396 | +0.27(+1.47%) |
Apr 19, 2022 | 18.36 | 18.36 | 18.36 | 18.36 | 130 | -0.25(-1.34%) |
Apr 18, 2022 | 18.60 | 18.61 | 18.60 | 18.61 | 565 | -0.13(-0.69%) |
Apr 14, 2022 | 18.93 | 18.93 | 18.74 | 18.74 | 205 | -0.52(-2.70%) |
Apr 13, 2022 | 19.50 | 19.50 | 19.08 | 19.26 | 720 | +0.50(+2.67%) |
Apr 12, 2022 | 18.61 | 19.33 | 18.61 | 18.76 | 1,065 | +0.20(+1.08%) |
Apr 11, 2022 | 19.82 | 19.82 | 18.42 | 18.56 | 2,479 | -0.95(-4.87%) |
Apr 08, 2022 | 20.00 | 20.00 | 19.51 | 19.51 | 1,976 | +0.01(+0.05%) |
Apr 07, 2022 | 19.06 | 20.09 | 18.76 | 19.50 | 4,735 | -1.20(-5.80%) |
Apr 05, 2022 | 20.70 | 67 | -0.65(-3.04%) | |||
Apr 04, 2022 | 20.30 | 21.35 | 19.15 | 21.35 | 6,174 | +0.72(+3.49%) |
Apr 01, 2022 | 20.69 | 21.23 | 20.63 | 20.63 | 3,635 | +0.07(+0.34%) |
Mar 31, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 149 | +0.13(+0.64%) |
Mar 28, 2022 | 20.43 | 36 | -1.25(-5.77%) | |||
Mar 23, 2022 | 21.68 | 192 | -0.47(-2.12%) | |||
Mar 21, 2022 | 22.15 | 422 | +0.12(+0.54%) | |||
Mar 18, 2022 | 21.92 | 22.03 | 21.92 | 22.03 | 291 | +0.67(+3.14%) |
Mar 17, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 305 | -0.11(-0.51%) |
Mar 14, 2022 | 21.47 | 53 | +0.72(+3.47%) | |||
Mar 11, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 350 | -1.50(-6.74%) |
Mar 10, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 216 | +0.73(+3.39%) |
Mar 08, 2022 | 21.52 | 274 | -0.29(-1.33%) | |||
Mar 07, 2022 | 21.79 | 21.99 | 21.79 | 21.81 | 923 | -1.18(-5.13%) |
Mar 04, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 275 | +0.38(+1.68%) |
Mar 03, 2022 | 23.29 | 23.29 | 22.50 | 22.61 | 1,443 | -0.60(-2.59%) |
Mar 02, 2022 | 22.84 | 23.21 | 22.35 | 23.21 | 3,061 | +0.71(+3.16%) |