Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.59 | 18.59 | 18.06 | 18.30 | 118,533 | -0.07(-0.41%) |
May 27, 2022 | 18.24 | 18.52 | 18.23 | 18.37 | 155,850 | +0.16(+0.91%) |
May 26, 2022 | 18.07 | 18.40 | 17.95 | 18.21 | 261,317 | +0.19(+1.08%) |
May 25, 2022 | 18.01 | 18.21 | 17.74 | 18.01 | 86,077 | +0.04(+0.21%) |
May 24, 2022 | 18.23 | 18.25 | 17.62 | 17.98 | 109,030 | -0.19(-1.03%) |
May 23, 2022 | 18.48 | 18.61 | 18.01 | 18.16 | 129,883 | -0.13(-0.74%) |
May 20, 2022 | 18.43 | 18.49 | 18.07 | 18.30 | 67,271 | +0.09(+0.49%) |
May 19, 2022 | 17.71 | 18.76 | 17.71 | 18.21 | 90,259 | -0.58(-3.07%) |
May 18, 2022 | 18.99 | 19.23 | 18.35 | 18.79 | 203,204 | -0.57(-2.94%) |
May 17, 2022 | 19.44 | 19.46 | 18.85 | 19.35 | 194,686 | +0.14(+0.74%) |
May 16, 2022 | 18.10 | 19.35 | 18.00 | 19.21 | 139,734 | +1.18(+6.52%) |
May 13, 2022 | 17.67 | 18.07 | 17.65 | 18.04 | 132,551 | +0.47(+2.69%) |
May 12, 2022 | 17.72 | 17.72 | 17.21 | 17.56 | 118,951 | -0.34(-1.88%) |
May 11, 2022 | 17.18 | 18.09 | 17.07 | 17.90 | 152,248 | +0.88(+5.15%) |
May 10, 2022 | 17.57 | 17.81 | 16.76 | 17.03 | 115,094 | -0.43(-2.45%) |
May 09, 2022 | 18.04 | 18.13 | 17.06 | 17.45 | 200,216 | -0.54(-3.00%) |
May 06, 2022 | 17.88 | 18.09 | 17.88 | 17.99 | 101,250 | -0.03(-0.17%) |
May 05, 2022 | 17.83 | 18.23 | 17.75 | 18.02 | 201,506 | +0.19(+1.05%) |
May 04, 2022 | 18.01 | 18.06 | 17.60 | 17.83 | 110,947 | -0.13(-0.75%) |
May 03, 2022 | 17.18 | 18.05 | 17.12 | 17.97 | 152,186 | +0.79(+4.62%) |
May 02, 2022 | 17.58 | 17.59 | 16.93 | 17.18 | 118,911 | -0.41(-2.34%) |
Apr 29, 2022 | 17.40 | 17.90 | 17.34 | 17.59 | 104,782 | +0.06(+0.34%) |
Apr 28, 2022 | 16.63 | 17.72 | 16.60 | 17.53 | 116,883 | +0.46(+2.72%) |
Apr 27, 2022 | 16.85 | 17.48 | 16.82 | 17.06 | 81,705 | +0.16(+0.98%) |
Apr 26, 2022 | 16.87 | 16.98 | 16.71 | 16.90 | 75,517 | +0.03(+0.18%) |
Apr 25, 2022 | 17.23 | 17.23 | 16.64 | 16.87 | 75,325 | -0.30(-1.75%) |
Apr 22, 2022 | 17.46 | 17.70 | 17.04 | 17.17 | 66,700 | -0.46(-2.59%) |
Apr 21, 2022 | 17.77 | 17.92 | 17.52 | 17.62 | 62,285 | -0.17(-0.97%) |
Apr 20, 2022 | 17.57 | 17.86 | 17.48 | 17.80 | 87,960 | +0.34(+1.93%) |
Apr 19, 2022 | 17.44 | 17.58 | 17.37 | 17.46 | 49,154 | +0.02(+0.13%) |
Apr 18, 2022 | 17.40 | 17.67 | 17.39 | 17.44 | 84,429 | +0.04(+0.22%) |
Apr 14, 2022 | 17.22 | 17.63 | 17.22 | 17.40 | 72,002 | +0.22(+1.26%) |
Apr 13, 2022 | 16.97 | 17.22 | 16.97 | 17.18 | 67,445 | +0.20(+1.19%) |
Apr 12, 2022 | 17.15 | 17.23 | 16.97 | 16.98 | 128,670 | -0.10(-0.57%) |
Apr 11, 2022 | 16.97 | 17.13 | 16.97 | 17.08 | 63,433 | +0.00(+0.00%) |
Apr 08, 2022 | 16.77 | 17.11 | 16.77 | 17.08 | 76,410 | +0.23(+1.38%) |
Apr 07, 2022 | 16.77 | 17.22 | 16.71 | 16.85 | 74,267 | -0.01(-0.04%) |
Apr 06, 2022 | 16.94 | 17.10 | 16.80 | 16.85 | 72,494 | -0.08(-0.49%) |
Apr 05, 2022 | 17.08 | 17.15 | 16.82 | 16.94 | 35,055 | -0.14(-0.83%) |
Apr 04, 2022 | 17.14 | 17.18 | 16.95 | 17.08 | 56,212 | -0.01(-0.04%) |
Apr 01, 2022 | 16.93 | 17.13 | 16.93 | 17.09 | 84,256 | +0.16(+0.93%) |
Mar 31, 2022 | 17.10 | 17.11 | 16.88 | 16.93 | 81,373 | -0.11(-0.66%) |
Mar 30, 2022 | 17.06 | 17.11 | 16.90 | 17.04 | 72,565 | +0.00(+0.00%) |
Mar 29, 2022 | 17.09 | 17.10 | 16.63 | 17.04 | 67,812 | -0.01(-0.04%) |
Mar 28, 2022 | 17.06 | 17.09 | 16.92 | 17.05 | 52,750 | -0.03(-0.18%) |
Mar 25, 2022 | 17.09 | 17.10 | 16.97 | 17.08 | 46,233 | +0.06(+0.35%) |
Mar 24, 2022 | 16.82 | 17.06 | 16.67 | 17.02 | 48,251 | +0.19(+1.16%) |
Mar 23, 2022 | 16.94 | 17.09 | 16.63 | 16.82 | 65,378 | -0.16(-0.97%) |
Mar 22, 2022 | 16.81 | 17.09 | 16.68 | 16.99 | 117,262 | +0.32(+1.93%) |
Mar 21, 2022 | 16.61 | 16.82 | 16.52 | 16.67 | 87,748 | +0.00(+0.00%) |
Mar 18, 2022 | 16.78 | 16.78 | 16.16 | 16.67 | 338,878 | +0.04(+0.23%) |
Mar 17, 2022 | 16.46 | 16.74 | 16.44 | 16.63 | 127,107 | +0.31(+1.88%) |
Mar 16, 2022 | 16.28 | 16.62 | 16.19 | 16.32 | 132,869 | +0.22(+1.35%) |
Mar 15, 2022 | 15.84 | 16.47 | 15.83 | 16.10 | 75,142 | +0.17(+1.08%) |
Mar 14, 2022 | 16.47 | 16.47 | 15.73 | 15.93 | 121,414 | -0.48(-2.92%) |
Mar 11, 2022 | 16.02 | 16.41 | 16.00 | 16.41 | 115,645 | +0.39(+2.42%) |
Mar 10, 2022 | 15.77 | 16.11 | 15.74 | 16.02 | 86,301 | +0.24(+1.53%) |
Mar 09, 2022 | 15.66 | 16.10 | 15.66 | 15.78 | 54,042 | +0.20(+1.27%) |
Mar 08, 2022 | 15.43 | 15.81 | 15.26 | 15.58 | 62,746 | +0.03(+0.19%) |
Mar 07, 2022 | 15.84 | 15.94 | 15.46 | 15.55 | 90,039 | -0.42(-2.66%) |
Mar 04, 2022 | 15.92 | 15.98 | 15.43 | 15.98 | 46,367 | +0.12(+0.79%) |
Mar 03, 2022 | 15.70 | 15.89 | 15.41 | 15.85 | 56,345 | +0.11(+0.70%) |
Mar 02, 2022 | 15.76 | 15.91 | 15.72 | 15.74 | 47,645 | -0.01(-0.05%) |