Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.52 | 18.81 | 18.42 | 18.77 | 997,171 | +0.05(+0.28%) |
May 27, 2022 | 18.38 | 18.74 | 18.38 | 18.72 | 426,383 | +0.43(+2.33%) |
May 26, 2022 | 18.58 | 18.63 | 18.27 | 18.29 | 564,858 | -0.08(-0.43%) |
May 25, 2022 | 18.31 | 18.49 | 18.18 | 18.37 | 652,892 | -0.04(-0.24%) |
May 24, 2022 | 18.10 | 18.43 | 17.69 | 18.42 | 513,348 | +0.32(+1.77%) |
May 23, 2022 | 18.17 | 18.34 | 17.90 | 18.10 | 452,422 | +0.07(+0.39%) |
May 20, 2022 | 17.93 | 18.05 | 17.65 | 18.03 | 568,795 | +0.29(+1.65%) |
May 19, 2022 | 17.89 | 18.11 | 17.72 | 17.73 | 703,751 | -0.21(-1.19%) |
May 18, 2022 | 18.27 | 18.40 | 17.80 | 17.95 | 489,003 | -0.51(-2.74%) |
May 17, 2022 | 18.25 | 18.50 | 17.94 | 18.45 | 464,634 | +0.41(+2.26%) |
May 16, 2022 | 17.87 | 18.08 | 17.71 | 18.04 | 511,586 | +0.19(+1.04%) |
May 13, 2022 | 17.44 | 17.91 | 17.32 | 17.86 | 606,510 | +0.50(+2.86%) |
May 12, 2022 | 16.92 | 17.41 | 16.86 | 17.36 | 839,116 | +0.44(+2.62%) |
May 11, 2022 | 17.12 | 17.42 | 16.83 | 16.92 | 484,389 | -0.13(-0.78%) |
May 10, 2022 | 17.58 | 17.70 | 16.92 | 17.05 | 598,249 | -0.34(-1.94%) |
May 09, 2022 | 17.63 | 17.88 | 17.32 | 17.39 | 751,190 | -0.39(-2.20%) |
May 06, 2022 | 17.44 | 17.83 | 17.23 | 17.78 | 904,158 | +0.19(+1.06%) |
May 05, 2022 | 18.12 | 18.22 | 17.33 | 17.59 | 696,851 | -0.69(-3.79%) |
May 04, 2022 | 18.50 | 18.50 | 17.68 | 18.28 | 790,186 | +0.18(+0.98%) |
May 03, 2022 | 17.83 | 18.32 | 17.76 | 18.11 | 534,991 | +0.23(+1.29%) |
May 02, 2022 | 18.39 | 18.45 | 17.40 | 17.87 | 837,725 | -0.49(-2.66%) |
Apr 29, 2022 | 19.34 | 19.36 | 18.28 | 18.36 | 1,055,279 | -1.03(-5.31%) |
Apr 28, 2022 | 19.13 | 19.46 | 18.82 | 19.39 | 708,737 | +0.50(+2.63%) |
Apr 27, 2022 | 19.05 | 19.37 | 18.90 | 18.90 | 750,046 | -0.15(-0.79%) |
Apr 26, 2022 | 19.26 | 19.40 | 18.97 | 19.05 | 545,876 | -0.42(-2.14%) |
Apr 25, 2022 | 19.59 | 19.65 | 19.11 | 19.46 | 522,417 | -0.18(-0.90%) |
Apr 22, 2022 | 19.86 | 19.92 | 19.58 | 19.64 | 446,270 | -0.28(-1.38%) |
Apr 21, 2022 | 20.17 | 20.24 | 19.84 | 19.92 | 427,582 | -0.12(-0.58%) |
Apr 20, 2022 | 20.08 | 20.14 | 19.92 | 20.03 | 461,170 | +0.10(+0.49%) |
Apr 19, 2022 | 19.61 | 20.02 | 19.61 | 19.93 | 479,096 | +0.39(+2.00%) |
Apr 18, 2022 | 19.47 | 19.70 | 19.41 | 19.54 | 459,490 | +0.04(+0.23%) |
Apr 14, 2022 | 19.67 | 19.84 | 19.47 | 19.50 | 564,095 | -0.09(-0.45%) |
Apr 13, 2022 | 19.16 | 19.60 | 19.16 | 19.59 | 552,725 | +0.44(+2.32%) |
Apr 12, 2022 | 19.28 | 19.50 | 19.00 | 19.14 | 675,576 | -0.07(-0.37%) |
Apr 11, 2022 | 19.25 | 19.43 | 19.13 | 19.21 | 559,848 | -0.04(-0.23%) |
Apr 08, 2022 | 19.28 | 19.37 | 19.05 | 19.26 | 388,214 | -0.08(-0.41%) |
Apr 07, 2022 | 19.44 | 19.52 | 19.24 | 19.34 | 736,120 | -0.20(-1.04%) |
Apr 06, 2022 | 19.34 | 19.66 | 19.10 | 19.54 | 820,113 | +0.20(+1.01%) |
Apr 05, 2022 | 19.46 | 19.74 | 19.33 | 19.35 | 694,445 | -0.24(-1.22%) |
Apr 04, 2022 | 19.72 | 19.77 | 19.18 | 19.59 | 459,872 | -0.01(-0.04%) |
Apr 01, 2022 | 19.40 | 19.61 | 19.19 | 19.60 | 425,037 | +0.27(+1.38%) |
Mar 31, 2022 | 19.54 | 19.78 | 19.30 | 19.33 | 857,197 | -0.19(-0.96%) |
Mar 30, 2022 | 19.54 | 19.76 | 19.31 | 19.52 | 700,853 | -0.19(-0.97%) |
Mar 29, 2022 | 19.38 | 19.77 | 19.30 | 19.71 | 904,074 | +0.59(+3.07%) |
Mar 28, 2022 | 19.07 | 19.13 | 18.78 | 19.12 | 401,332 | +0.11(+0.60%) |
Mar 25, 2022 | 18.64 | 19.03 | 18.58 | 19.01 | 516,491 | +0.39(+2.07%) |
Mar 24, 2022 | 18.64 | 18.73 | 18.47 | 18.62 | 316,739 | -0.02(-0.09%) |
Mar 23, 2022 | 18.85 | 18.89 | 18.58 | 18.64 | 495,267 | -0.32(-1.71%) |
Mar 22, 2022 | 19.11 | 19.30 | 18.86 | 18.96 | 537,971 | +0.01(+0.05%) |
Mar 21, 2022 | 19.07 | 19.39 | 18.86 | 18.95 | 1,383,112 | -0.10(-0.51%) |
Mar 18, 2022 | 18.75 | 19.23 | 18.69 | 19.05 | 2,447,831 | +0.46(+2.45%) |
Mar 17, 2022 | 18.36 | 18.82 | 18.36 | 18.59 | 639,445 | +0.00(+0.00%) |
Mar 16, 2022 | 18.41 | 18.65 | 18.15 | 18.59 | 1,398,324 | +0.28(+1.53%) |
Mar 15, 2022 | 18.35 | 18.41 | 18.04 | 18.31 | 535,627 | +0.01(+0.05%) |
Mar 14, 2022 | 18.61 | 18.71 | 18.16 | 18.30 | 576,597 | -0.29(-1.56%) |
Mar 11, 2022 | 18.73 | 18.89 | 18.52 | 18.59 | 665,635 | -0.04(-0.24%) |
Mar 10, 2022 | 18.44 | 18.69 | 18.36 | 18.64 | 577,860 | -0.02(-0.09%) |
Mar 09, 2022 | 18.86 | 18.95 | 18.65 | 18.65 | 532,071 | +0.17(+0.90%) |
Mar 08, 2022 | 18.47 | 18.96 | 18.42 | 18.49 | 716,929 | -0.01(-0.05%) |
Mar 07, 2022 | 19.26 | 19.26 | 18.48 | 18.50 | 766,322 | -0.68(-3.57%) |
Mar 04, 2022 | 18.88 | 19.26 | 18.85 | 19.18 | 796,666 | +0.08(+0.41%) |
Mar 03, 2022 | 19.19 | 19.26 | 18.90 | 19.10 | 507,561 | -0.01(-0.05%) |
Mar 02, 2022 | 18.74 | 19.28 | 18.59 | 19.11 | 850,470 | +0.52(+2.78%) |