Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 50 | -0.14(-0.78%) |
May 27, 2022 | 17.73 | 18.21 | 17.73 | 18.17 | 546 | +0.56(+3.20%) |
May 26, 2022 | 17.29 | 17.61 | 17.29 | 17.61 | 255 | +0.59(+3.47%) |
May 25, 2022 | 16.70 | 17.02 | 16.70 | 17.02 | 578 | +0.53(+3.20%) |
May 24, 2022 | 16.98 | 16.98 | 16.32 | 16.49 | 4,954 | -0.96(-5.48%) |
May 23, 2022 | 17.24 | 17.48 | 17.24 | 17.45 | 1,283 | +0.11(+0.65%) |
May 20, 2022 | 16.96 | 17.33 | 16.96 | 17.33 | 117 | -0.04(-0.26%) |
May 19, 2022 | 17.45 | 17.60 | 17.38 | 17.38 | 278 | +0.36(+2.14%) |
May 18, 2022 | 17.07 | 17.07 | 17.01 | 17.01 | 172 | -0.66(-3.76%) |
May 17, 2022 | 17.71 | 17.71 | 17.68 | 17.68 | 340 | +0.30(+1.75%) |
May 16, 2022 | 17.76 | 17.86 | 17.37 | 17.37 | 1,022 | -0.39(-2.22%) |
May 13, 2022 | 17.58 | 17.77 | 17.58 | 17.77 | 1,298 | +1.00(+5.98%) |
May 12, 2022 | 16.31 | 17.07 | 16.11 | 16.76 | 9,123 | +0.26(+1.59%) |
May 11, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 324 | -0.47(-2.79%) |
May 10, 2022 | 16.69 | 16.97 | 16.69 | 16.97 | 502 | -0.02(-0.10%) |
May 09, 2022 | 17.24 | 17.25 | 16.99 | 16.99 | 1,101 | -0.82(-4.61%) |
May 06, 2022 | 17.74 | 17.96 | 17.74 | 17.81 | 11,705 | -0.36(-1.98%) |
May 05, 2022 | 19.31 | 19.31 | 18.08 | 18.17 | 1,172 | -1.40(-7.14%) |
May 04, 2022 | 18.72 | 19.57 | 18.72 | 19.57 | 911 | +0.73(+3.89%) |
May 03, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 184 | -0.09(-0.47%) |
May 02, 2022 | 18.44 | 18.93 | 18.44 | 18.93 | 721 | +0.49(+2.67%) |
Apr 29, 2022 | 18.65 | 18.65 | 18.43 | 18.43 | 745 | -0.87(-4.52%) |
Apr 28, 2022 | 18.90 | 19.31 | 18.90 | 19.31 | 262 | +1.00(+5.47%) |
Apr 27, 2022 | 18.29 | 18.30 | 18.29 | 18.30 | 486 | -0.10(-0.54%) |
Apr 26, 2022 | 18.51 | 18.51 | 18.40 | 18.40 | 873 | -0.68(-3.56%) |
Apr 25, 2022 | 18.58 | 19.08 | 18.58 | 19.08 | 346 | +0.24(+1.26%) |
Apr 22, 2022 | 19.30 | 19.42 | 18.82 | 18.85 | 3,988 | -0.56(-2.87%) |
Apr 21, 2022 | 20.44 | 20.44 | 19.40 | 19.40 | 4,216 | -0.75(-3.74%) |
Apr 20, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 112 | -0.89(-4.24%) |
Apr 19, 2022 | 20.66 | 21.05 | 20.66 | 21.05 | 356 | +0.62(+3.01%) |
Apr 18, 2022 | 20.29 | 21.01 | 20.28 | 20.43 | 4,119 | -0.48(-2.30%) |
Apr 14, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 101 | -0.42(-1.96%) |
Apr 13, 2022 | 21.00 | 21.33 | 20.96 | 21.33 | 3,052 | +0.47(+2.23%) |
Apr 12, 2022 | 21.41 | 21.41 | 20.87 | 20.87 | 712 | -0.17(-0.80%) |
Apr 11, 2022 | 20.92 | 21.21 | 20.92 | 21.03 | 800 | -0.37(-1.73%) |
Apr 08, 2022 | 21.62 | 21.62 | 21.40 | 21.40 | 461 | -0.21(-0.97%) |
Apr 07, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 288 | -0.17(-0.78%) |
Apr 06, 2022 | 22.25 | 22.25 | 21.78 | 21.78 | 477 | -0.87(-3.86%) |
Apr 05, 2022 | 23.15 | 23.15 | 22.66 | 22.66 | 264 | -0.61(-2.61%) |
Apr 04, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 18 | +0.74(+3.29%) |
Apr 01, 2022 | 22.67 | 22.67 | 22.37 | 22.52 | 4,545 | +0.19(+0.85%) |
Mar 31, 2022 | 22.54 | 22.57 | 22.33 | 22.33 | 2,074 | -0.57(-2.48%) |
Mar 30, 2022 | 23.32 | 23.32 | 22.90 | 22.90 | 817 | -0.47(-2.03%) |
Mar 29, 2022 | 23.12 | 23.37 | 23.12 | 23.37 | 1,263 | +0.71(+3.11%) |
Mar 28, 2022 | 22.56 | 22.67 | 22.54 | 22.67 | 1,118 | +0.32(+1.43%) |
Mar 25, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 249 | -0.23(-1.00%) |
Mar 24, 2022 | 22.14 | 22.58 | 22.14 | 22.57 | 887 | +0.27(+1.19%) |
Mar 23, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 10 | -0.54(-2.38%) |
Mar 22, 2022 | 22.72 | 22.85 | 22.72 | 22.85 | 981 | +0.62(+2.77%) |
Mar 21, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 184 | -0.46(-2.03%) |
Mar 18, 2022 | 22.56 | 22.70 | 22.43 | 22.70 | 554 | +0.76(+3.46%) |
Mar 17, 2022 | 21.53 | 21.94 | 21.25 | 21.94 | 8,984 | +0.47(+2.18%) |
Mar 16, 2022 | 21.09 | 21.47 | 21.09 | 21.47 | 9,572 | +1.35(+6.71%) |
Mar 15, 2022 | 19.48 | 20.19 | 19.46 | 20.12 | 2,173 | +0.60(+3.05%) |
Mar 14, 2022 | 19.57 | 19.57 | 19.52 | 19.52 | 385 | -0.41(-2.05%) |
Mar 11, 2022 | 20.64 | 20.64 | 19.93 | 19.93 | 553 | -0.70(-3.40%) |
Mar 10, 2022 | 20.79 | 20.64 | 20.64 | 217 | -0.28(-1.33%) | |
Mar 09, 2022 | 20.89 | 20.91 | 20.89 | 20.91 | 458 | +1.08(+5.45%) |
Mar 08, 2022 | 19.74 | 19.95 | 19.41 | 19.83 | 5,663 | -0.25(-1.27%) |
Mar 07, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 773 | -0.80(-3.83%) |
Mar 04, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 101 | -0.72(-3.34%) |
Mar 03, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 71 | -0.61(-2.75%) |
Mar 02, 2022 | 22.12 | 22.22 | 22.12 | 22.22 | 381 | +0.14(+0.63%) |