Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.92 | 19.92 | 19.82 | 19.82 | 1,708 | +0.04(+0.19%) |
May 27, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 101 | +0.41(+2.14%) |
May 26, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 102 | +0.65(+3.48%) |
May 25, 2022 | 18.23 | 18.72 | 18.23 | 18.72 | 1,739 | +0.37(+2.00%) |
May 24, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.67(-3.53%) |
May 23, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 5 | +0.06(+0.33%) |
May 20, 2022 | 18.92 | 18.96 | 18.47 | 18.96 | 36,711 | -0.06(-0.30%) |
May 19, 2022 | 18.73 | 19.06 | 18.72 | 19.02 | 1,465 | +0.35(+1.90%) |
May 18, 2022 | 18.91 | 18.91 | 18.66 | 18.66 | 443 | -0.50(-2.59%) |
May 17, 2022 | 19.11 | 19.16 | 19.11 | 19.16 | 104 | +0.57(+3.04%) |
May 16, 2022 | 18.75 | 18.75 | 18.59 | 18.59 | 910 | -0.21(-1.14%) |
May 13, 2022 | 18.10 | 18.81 | 18.06 | 18.81 | 4,259 | +1.08(+6.07%) |
May 12, 2022 | 17.73 | 17.73 | 17.73 | 17.73 | 5 | +0.35(+2.00%) |
May 11, 2022 | 18.01 | 18.02 | 17.39 | 17.39 | 1,656 | -0.30(-1.69%) |
May 10, 2022 | 17.97 | 17.97 | 17.68 | 17.68 | 1,014 | +0.16(+0.92%) |
May 09, 2022 | 17.66 | 17.66 | 17.52 | 17.52 | 499 | -1.20(-6.42%) |
May 06, 2022 | 19.11 | 19.11 | 18.73 | 18.73 | 415 | -0.50(-2.62%) |
May 05, 2022 | 19.87 | 19.87 | 19.03 | 19.23 | 13,777 | -1.18(-5.79%) |
May 04, 2022 | 19.90 | 20.41 | 19.90 | 20.41 | 656 | +0.54(+2.72%) |
May 03, 2022 | 19.89 | 19.89 | 19.65 | 19.87 | 1,343 | +0.12(+0.63%) |
May 02, 2022 | 19.20 | 19.75 | 19.18 | 19.75 | 1,220 | +0.43(+2.25%) |
Apr 29, 2022 | 19.73 | 19.73 | 19.29 | 19.31 | 4,588 | -0.13(-0.69%) |
Apr 28, 2022 | 19.22 | 19.48 | 18.95 | 19.45 | 1,929 | +0.51(+2.67%) |
Apr 27, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 3 | -0.22(-1.16%) |
Apr 26, 2022 | 19.27 | 19.28 | 19.17 | 19.17 | 975 | -0.55(-2.80%) |
Apr 25, 2022 | 19.57 | 19.72 | 19.57 | 19.72 | 834 | +0.01(+0.03%) |
Apr 22, 2022 | 20.00 | 20.15 | 19.71 | 19.71 | 1,196 | -0.25(-1.25%) |
Apr 21, 2022 | 20.89 | 20.89 | 19.96 | 19.96 | 1,267 | -0.78(-3.76%) |
Apr 20, 2022 | 21.36 | 21.36 | 20.72 | 20.74 | 5,308 | -0.95(-4.38%) |
Apr 19, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 1 | +0.49(+2.31%) |
Apr 18, 2022 | 21.29 | 21.29 | 21.16 | 21.20 | 410 | -0.33(-1.55%) |
Apr 14, 2022 | 21.94 | 21.94 | 21.54 | 21.54 | 405 | -0.44(-2.00%) |
Apr 13, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 29 | +0.43(+1.98%) |
Apr 12, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 23 | -0.29(-1.34%) |
Apr 11, 2022 | 21.78 | 21.84 | 21.78 | 21.84 | 107 | -0.19(-0.85%) |
Apr 08, 2022 | 22.12 | 22.12 | 22.03 | 22.03 | 103 | -0.35(-1.58%) |
Apr 07, 2022 | 22.35 | 22.52 | 22.07 | 22.38 | 7,051 | -0.28(-1.25%) |
Apr 06, 2022 | 22.60 | 22.67 | 22.54 | 22.67 | 414 | -0.64(-2.74%) |
Apr 05, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 132 | -0.71(-2.95%) |
Apr 04, 2022 | 23.45 | 24.02 | 23.45 | 24.02 | 813 | +0.79(+3.41%) |
Apr 01, 2022 | 23.40 | 23.42 | 23.04 | 23.22 | 2,269 | +0.11(+0.46%) |
Mar 31, 2022 | 23.24 | 23.24 | 23.12 | 23.12 | 210 | -0.55(-2.33%) |
Mar 30, 2022 | 23.84 | 23.84 | 23.67 | 23.67 | 101 | -0.59(-2.44%) |
Mar 29, 2022 | 24.09 | 24.26 | 24.09 | 24.26 | 866 | +0.65(+2.76%) |
Mar 28, 2022 | 23.51 | 23.61 | 23.33 | 23.61 | 2,425 | +0.28(+1.19%) |
Mar 25, 2022 | 23.02 | 23.34 | 23.02 | 23.33 | 508 | -0.23(-0.96%) |
Mar 24, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 4 | +0.21(+0.91%) |
Mar 23, 2022 | 23.43 | 23.52 | 23.34 | 23.34 | 215 | -0.12(-0.49%) |
Mar 22, 2022 | 23.57 | 23.57 | 23.46 | 23.46 | 361 | +0.61(+2.68%) |
Mar 21, 2022 | 22.85 | 22.85 | 22.80 | 22.85 | 513 | -0.50(-2.15%) |
Mar 18, 2022 | 22.45 | 23.49 | 22.36 | 23.35 | 1,808 | +0.81(+3.58%) |
Mar 17, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 13 | -0.28(-1.21%) |
Mar 16, 2022 | 21.74 | 22.82 | 21.73 | 22.82 | 1,520 | +2.07(+9.99%) |
Mar 15, 2022 | 20.09 | 20.75 | 20.09 | 20.75 | 3,966 | +0.59(+2.91%) |
Mar 14, 2022 | 20.73 | 20.74 | 20.16 | 20.16 | 2,316 | -0.90(-4.26%) |
Mar 11, 2022 | 21.40 | 21.40 | 21.06 | 21.06 | 203 | -0.63(-2.90%) |
Mar 10, 2022 | 21.76 | 21.76 | 21.59 | 21.69 | 306 | -0.60(-2.70%) |
Mar 09, 2022 | 22.30 | 22.30 | 22.29 | 22.29 | 101 | +0.80(+3.70%) |
Mar 08, 2022 | 21.20 | 21.99 | 21.16 | 21.49 | 1,477 | -0.00(-0.01%) |
Mar 07, 2022 | 22.28 | 22.28 | 21.49 | 21.49 | 407 | -0.83(-3.70%) |
Mar 04, 2022 | 22.64 | 22.64 | 22.32 | 22.32 | 4,471 | -0.65(-2.82%) |
Mar 03, 2022 | 23.52 | 23.52 | 22.97 | 22.97 | 288 | -0.81(-3.40%) |
Mar 02, 2022 | 23.81 | 23.81 | 23.78 | 23.78 | 3,343 | +0.08(+0.33%) |