Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.32 | 17.37 | 17.25 | 17.25 | 460 | +0.09(+0.52%) |
May 27, 2022 | 16.88 | 17.16 | 16.88 | 17.16 | 2,000 | +0.51(+3.06%) |
May 26, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.46(+2.85%) |
May 25, 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 503 | +0.19(+1.20%) |
May 24, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 171 | -0.60(-3.63%) |
May 23, 2022 | 16.60 | 16.60 | 16.58 | 16.60 | 2,484 | +0.19(+1.16%) |
May 20, 2022 | 16.13 | 16.41 | 16.13 | 16.41 | 582 | +0.02(+0.12%) |
May 19, 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.33(+2.04%) |
May 18, 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 15 | -0.67(-4.02%) |
May 17, 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 21 | +0.59(+3.62%) |
May 16, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 108 | -0.25(-1.50%) |
May 13, 2022 | 15.72 | 16.40 | 15.72 | 16.40 | 1,301 | +0.89(+5.72%) |
May 12, 2022 | 15.23 | 15.61 | 15.23 | 15.51 | 1,153 | +0.10(+0.64%) |
May 11, 2022 | 15.49 | 15.49 | 15.41 | 15.41 | 364 | -0.55(-3.44%) |
May 10, 2022 | 16.09 | 16.09 | 15.96 | 15.96 | 183 | +0.05(+0.32%) |
May 09, 2022 | 15.97 | 15.97 | 15.91 | 15.91 | 362 | -0.81(-4.84%) |
May 06, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | -0.27(-1.59%) |
May 05, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 43 | -0.90(-5.04%) |
May 04, 2022 | 17.31 | 17.89 | 17.31 | 17.89 | 621 | +0.49(+2.82%) |
May 03, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 126 | +0.03(+0.17%) |
May 02, 2022 | 16.98 | 17.37 | 16.98 | 17.37 | 341 | +0.26(+1.51%) |
Apr 29, 2022 | 17.32 | 17.32 | 17.11 | 17.11 | 119 | -0.37(-2.11%) |
Apr 28, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 225 | +0.42(+2.43%) |
Apr 27, 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 53 | +0.03(+0.19%) |
Apr 26, 2022 | 17.23 | 17.23 | 17.03 | 17.03 | 101 | -0.64(-3.60%) |
Apr 25, 2022 | 17.27 | 17.67 | 17.27 | 17.67 | 4,667 | +0.23(+1.32%) |
Apr 22, 2022 | 17.49 | 17.49 | 17.44 | 17.44 | 777 | -0.43(-2.43%) |
Apr 21, 2022 | 17.87 | 17.87 | 17.87 | 17.87 | 17 | -0.44(-2.38%) |
Apr 20, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 8 | -0.20(-1.06%) |
Apr 19, 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 10 | +0.44(+2.41%) |
Apr 18, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 268 | -0.18(-1.01%) |
Apr 14, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | -0.55(-2.92%) |
Apr 13, 2022 | 18.45 | 18.80 | 18.45 | 18.80 | 100 | +0.53(+2.87%) |
Apr 12, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 54 | -0.09(-0.49%) |
Apr 11, 2022 | 18.38 | 18.38 | 18.37 | 18.37 | 107 | -0.42(-2.26%) |
Apr 08, 2022 | 18.90 | 18.90 | 18.79 | 18.79 | 108 | -0.37(-1.95%) |
Apr 07, 2022 | 19.00 | 19.17 | 19.00 | 19.17 | 2,204 | -0.10(-0.54%) |
Apr 06, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 10 | -0.62(-3.10%) |
Apr 05, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.69(-3.34%) |
Apr 04, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.48(+2.40%) |
Apr 01, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 202 | +0.01(+0.05%) |
Mar 31, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | -0.35(-1.71%) |
Mar 30, 2022 | 20.80 | 20.80 | 20.43 | 20.43 | 147 | -0.41(-1.99%) |
Mar 29, 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 1,114 | +0.70(+3.45%) |
Mar 28, 2022 | 19.99 | 20.15 | 19.99 | 20.15 | 146 | +0.12(+0.59%) |
Mar 25, 2022 | 19.92 | 20.03 | 19.92 | 20.03 | 205 | -0.34(-1.66%) |
Mar 24, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.34(+1.69%) |
Mar 23, 2022 | 20.08 | 20.08 | 20.03 | 20.03 | 581 | -0.23(-1.15%) |
Mar 22, 2022 | 20.29 | 20.29 | 20.26 | 20.26 | 120 | +0.39(+1.98%) |
Mar 21, 2022 | 19.90 | 19.90 | 19.83 | 19.87 | 810 | -0.21(-1.04%) |
Mar 18, 2022 | 19.57 | 20.08 | 19.57 | 20.08 | 372 | +0.42(+2.12%) |
Mar 17, 2022 | 19.47 | 19.66 | 19.47 | 19.66 | 1,451 | +0.42(+2.17%) |
Mar 16, 2022 | 18.44 | 19.24 | 18.44 | 19.24 | 2,430 | +1.16(+6.39%) |
Mar 15, 2022 | 17.91 | 18.09 | 17.91 | 18.09 | 207 | +0.42(+2.37%) |
Mar 14, 2022 | 18.00 | 18.00 | 17.67 | 17.67 | 2,096 | -0.56(-3.09%) |
Mar 11, 2022 | 18.48 | 18.48 | 18.23 | 18.23 | 690 | -0.65(-3.45%) |
Mar 10, 2022 | 18.95 | 18.88 | 18.88 | 359 | -0.19(-1.02%) | |
Mar 09, 2022 | 19.03 | 19.08 | 19.03 | 19.08 | 300 | +0.69(+3.73%) |
Mar 08, 2022 | 18.40 | 18.68 | 18.39 | 18.39 | 2,341 | +0.03(+0.14%) |
Mar 07, 2022 | 18.42 | 18.42 | 18.36 | 18.36 | 268 | -0.95(-4.90%) |
Mar 04, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 100 | -0.74(-3.69%) |
Mar 03, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 52 | -0.57(-2.77%) |
Mar 02, 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 323 | +0.28(+1.39%) |