Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.94 | 21.31 | 20.94 | 21.19 | 468 | -0.27(-1.27%) |
May 27, 2022 | 21.06 | 21.46 | 21.06 | 21.46 | 469 | +1.01(+4.94%) |
May 26, 2022 | 20.27 | 20.57 | 20.27 | 20.45 | 2,840 | +0.86(+4.39%) |
May 25, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 15 | +0.53(+2.77%) |
May 24, 2022 | 18.77 | 19.07 | 18.77 | 19.07 | 206 | -0.29(-1.49%) |
May 23, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 141 | +0.52(+2.78%) |
May 20, 2022 | 18.42 | 18.83 | 18.13 | 18.83 | 334 | +0.04(+0.20%) |
May 19, 2022 | 18.79 | 18.79 | 18.79 | 18.79 | 55 | -0.07(-0.38%) |
May 18, 2022 | 19.11 | 19.11 | 18.87 | 18.87 | 758 | -1.38(-6.81%) |
May 17, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 12 | +1.24(+6.51%) |
May 16, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 143 | -0.26(-1.37%) |
May 13, 2022 | 19.27 | 19.36 | 19.27 | 19.27 | 435 | +1.34(+7.46%) |
May 12, 2022 | 17.50 | 17.93 | 17.50 | 17.93 | 580 | +0.16(+0.88%) |
May 11, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 22 | -0.71(-3.82%) |
May 10, 2022 | 18.78 | 18.78 | 18.48 | 18.48 | 191 | +0.27(+1.50%) |
May 09, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 425 | -1.46(-7.41%) |
May 06, 2022 | 19.93 | 19.93 | 19.67 | 19.67 | 375 | -0.27(-1.38%) |
May 05, 2022 | 19.89 | 19.94 | 19.89 | 19.94 | 558 | -1.71(-7.91%) |
May 04, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 96 | +1.05(+5.12%) |
May 03, 2022 | 20.64 | 20.64 | 20.60 | 20.60 | 990 | +0.37(+1.83%) |
May 02, 2022 | 19.65 | 20.23 | 19.65 | 20.23 | 467 | +0.61(+3.08%) |
Apr 29, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 100 | -1.49(-7.05%) |
Apr 28, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 75 | +1.09(+5.42%) |
Apr 27, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 75 | -0.38(-1.84%) |
Apr 26, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 43 | -0.91(-4.25%) |
Apr 22, 2022 | 21.31 | 169 | -0.97(-4.36%) | |||
Apr 21, 2022 | 22.34 | 22.34 | 22.28 | 22.28 | 442 | -0.83(-3.58%) |
Apr 20, 2022 | 23.24 | 23.25 | 23.11 | 23.11 | 1,062 | +0.06(+0.25%) |
Apr 19, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 243 | +0.82(+3.69%) |
Apr 18, 2022 | 22.26 | 22.26 | 22.23 | 22.23 | 285 | +0.10(+0.45%) |
Apr 14, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 100 | -0.86(-3.74%) |
Apr 13, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 144 | +0.85(+3.83%) |
Apr 12, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 35 | -0.17(-0.75%) |
Apr 11, 2022 | 22.62 | 22.62 | 22.31 | 22.31 | 160 | -0.58(-2.53%) |
Apr 08, 2022 | 23.22 | 23.22 | 22.89 | 22.89 | 197 | -0.47(-2.00%) |
Apr 07, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 19 | -0.11(-0.45%) |
Apr 06, 2022 | 23.76 | 23.76 | 23.46 | 23.46 | 505 | -0.64(-2.64%) |
Apr 05, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 26 | -1.02(-4.05%) |
Apr 04, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 9 | +0.52(+2.13%) |
Apr 01, 2022 | 24.09 | 24.59 | 24.09 | 24.59 | 234 | +0.00(+0.00%) |
Mar 31, 2022 | 25.12 | 25.12 | 24.59 | 24.59 | 322 | -0.70(-2.78%) |
Mar 30, 2022 | 25.87 | 25.87 | 25.30 | 25.30 | 434 | -0.86(-3.27%) |
Mar 29, 2022 | 25.62 | 26.15 | 25.62 | 26.15 | 467 | +0.95(+3.78%) |
Mar 28, 2022 | 24.99 | 25.20 | 24.99 | 25.20 | 267 | +0.23(+0.92%) |
Mar 25, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | +0.05(+0.19%) |
Mar 24, 2022 | 24.68 | 24.92 | 24.68 | 24.92 | 285 | +1.06(+4.46%) |
Mar 23, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 135 | -0.73(-2.99%) |
Mar 22, 2022 | 24.68 | 24.68 | 24.59 | 24.59 | 133 | +0.27(+1.12%) |
Mar 21, 2022 | 24.38 | 24.38 | 24.32 | 24.32 | 563 | -0.23(-0.93%) |
Mar 18, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 136 | +0.62(+2.59%) |
Mar 17, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 149 | +0.45(+1.92%) |
Mar 16, 2022 | 23.06 | 23.48 | 23.06 | 23.48 | 395 | +1.29(+5.81%) |
Mar 15, 2022 | 21.86 | 22.19 | 21.86 | 22.19 | 956 | +1.06(+5.02%) |
Mar 14, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 283 | -0.89(-4.03%) |
Mar 11, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 249 | -0.66(-2.90%) |
Mar 10, 2022 | 22.37 | 22.67 | 22.34 | 22.67 | 487 | -0.38(-1.63%) |
Mar 09, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 70 | +1.13(+5.18%) |
Mar 08, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 276 | +0.00(+0.02%) |
Mar 07, 2022 | 22.93 | 22.93 | 21.91 | 21.91 | 1,357 | -1.36(-5.83%) |
Mar 04, 2022 | 23.14 | 23.26 | 23.14 | 23.26 | 320 | -0.80(-3.33%) |
Mar 03, 2022 | 24.52 | 24.52 | 24.06 | 24.06 | 231 | -0.73(-2.94%) |
Mar 02, 2022 | 24.09 | 24.79 | 24.09 | 24.79 | 183 | +1.15(+4.85%) |