Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.51 | 17.89 | 17.48 | 17.50 | 15,912 | -0.01(-0.05%) |
May 27, 2022 | 17.66 | 18.35 | 17.24 | 17.51 | 12,808 | -0.13(-0.73%) |
May 26, 2022 | 17.84 | 18.18 | 17.24 | 17.64 | 18,028 | +0.06(+0.31%) |
May 25, 2022 | 17.39 | 17.91 | 17.13 | 17.58 | 11,132 | +0.48(+2.80%) |
May 24, 2022 | 17.18 | 17.20 | 16.71 | 17.10 | 16,653 | +0.10(+0.60%) |
May 23, 2022 | 17.19 | 17.19 | 16.81 | 17.00 | 5,987 | +0.20(+1.18%) |
May 20, 2022 | 17.12 | 17.18 | 16.70 | 16.80 | 5,105 | -0.22(-1.27%) |
May 19, 2022 | 16.74 | 17.20 | 16.56 | 17.02 | 7,127 | +0.18(+1.09%) |
May 18, 2022 | 17.06 | 17.25 | 16.22 | 16.84 | 19,688 | +0.06(+0.33%) |
May 17, 2022 | 17.29 | 17.30 | 16.78 | 16.78 | 4,658 | -0.51(-2.93%) |
May 16, 2022 | 16.00 | 17.29 | 15.96 | 17.29 | 9,102 | +1.28(+7.99%) |
May 13, 2022 | 15.92 | 16.35 | 15.92 | 16.01 | 3,212 | +0.46(+2.96%) |
May 12, 2022 | 16.38 | 16.79 | 15.43 | 15.55 | 28,701 | -0.90(-5.48%) |
May 11, 2022 | 16.93 | 16.93 | 16.42 | 16.45 | 8,724 | -0.28(-1.65%) |
May 10, 2022 | 16.85 | 16.91 | 16.42 | 16.72 | 12,447 | +0.12(+0.72%) |
May 09, 2022 | 16.93 | 16.93 | 16.32 | 16.61 | 34,162 | -0.25(-1.47%) |
May 06, 2022 | 17.01 | 17.08 | 16.84 | 16.85 | 21,910 | -0.37(-2.13%) |
May 05, 2022 | 17.53 | 17.53 | 16.84 | 17.22 | 32,642 | -0.26(-1.49%) |
May 04, 2022 | 17.44 | 17.65 | 17.12 | 17.48 | 18,443 | -0.04(-0.26%) |
May 03, 2022 | 17.37 | 17.73 | 16.81 | 17.53 | 36,583 | +0.40(+2.35%) |
May 02, 2022 | 17.60 | 17.60 | 16.79 | 17.12 | 51,930 | -0.95(-5.25%) |
Apr 29, 2022 | 18.18 | 18.26 | 17.87 | 18.07 | 20,261 | +0.00(+0.00%) |
Apr 28, 2022 | 17.82 | 18.09 | 17.68 | 18.07 | 30,574 | +0.34(+1.92%) |
Apr 27, 2022 | 17.63 | 17.89 | 17.13 | 17.73 | 31,307 | +0.18(+1.02%) |
Apr 26, 2022 | 17.36 | 17.68 | 17.02 | 17.55 | 21,095 | +0.19(+1.08%) |
Apr 25, 2022 | 18.04 | 18.04 | 16.76 | 17.36 | 33,372 | -0.36(-2.02%) |
Apr 22, 2022 | 17.60 | 18.03 | 17.51 | 17.72 | 7,775 | +0.21(+1.18%) |
Apr 21, 2022 | 18.42 | 18.72 | 17.52 | 17.52 | 6,446 | -0.65(-3.60%) |
Apr 20, 2022 | 18.35 | 18.55 | 18.09 | 18.17 | 11,823 | -0.21(-1.12%) |
Apr 19, 2022 | 18.09 | 18.60 | 18.09 | 18.38 | 12,861 | +0.39(+2.19%) |
Apr 18, 2022 | 17.66 | 18.37 | 17.45 | 17.98 | 19,141 | -0.10(-0.54%) |
Apr 14, 2022 | 18.18 | 18.18 | 17.20 | 18.08 | 17,679 | +0.35(+1.97%) |
Apr 13, 2022 | 17.07 | 17.80 | 16.73 | 17.73 | 18,571 | +0.72(+4.21%) |
Apr 12, 2022 | 18.02 | 18.35 | 16.66 | 17.01 | 33,670 | -1.04(-5.75%) |
Apr 11, 2022 | 18.72 | 18.72 | 17.39 | 18.05 | 22,940 | -0.22(-1.23%) |
Apr 08, 2022 | 18.64 | 19.52 | 18.23 | 18.28 | 29,478 | -0.24(-1.31%) |
Apr 07, 2022 | 17.55 | 18.64 | 17.30 | 18.52 | 92,258 | +1.10(+6.32%) |
Apr 06, 2022 | 17.42 | 17.53 | 17.24 | 17.42 | 11,178 | -0.01(-0.05%) |
Apr 05, 2022 | 17.37 | 17.55 | 17.24 | 17.43 | 6,683 | -0.11(-0.61%) |
Apr 04, 2022 | 17.28 | 17.53 | 17.28 | 17.53 | 26,053 | +0.18(+1.03%) |
Apr 01, 2022 | 17.38 | 17.55 | 17.27 | 17.35 | 4,254 | -0.04(-0.26%) |
Mar 31, 2022 | 17.32 | 17.55 | 17.26 | 17.40 | 11,384 | +0.08(+0.47%) |
Mar 30, 2022 | 17.42 | 17.45 | 17.17 | 17.32 | 8,116 | -0.10(-0.57%) |
Mar 29, 2022 | 17.46 | 17.46 | 17.13 | 17.42 | 26,462 | -0.13(-0.77%) |
Mar 28, 2022 | 17.26 | 17.91 | 17.01 | 17.55 | 14,711 | +0.03(+0.15%) |
Mar 25, 2022 | 18.00 | 18.00 | 17.25 | 17.53 | 5,797 | -0.20(-1.11%) |
Mar 24, 2022 | 17.72 | 17.94 | 17.72 | 17.72 | 3,639 | -0.04(-0.20%) |
Mar 23, 2022 | 17.70 | 17.93 | 17.70 | 17.76 | 16,570 | +0.21(+1.17%) |
Mar 22, 2022 | 17.36 | 17.81 | 16.97 | 17.55 | 4,675 | +0.69(+4.09%) |
Mar 21, 2022 | 16.64 | 17.32 | 16.24 | 16.86 | 12,332 | +0.39(+2.39%) |
Mar 18, 2022 | 16.82 | 17.60 | 16.34 | 16.47 | 17,747 | -0.34(-2.02%) |
Mar 17, 2022 | 17.01 | 17.01 | 16.23 | 16.81 | 3,520 | +0.04(+0.27%) |
Mar 16, 2022 | 16.82 | 17.31 | 15.90 | 16.76 | 46,132 | -0.05(-0.32%) |
Mar 15, 2022 | 17.95 | 17.95 | 16.49 | 16.82 | 33,391 | -0.49(-2.85%) |
Mar 14, 2022 | 18.23 | 18.23 | 17.30 | 17.31 | 8,371 | -0.69(-3.83%) |
Mar 11, 2022 | 17.82 | 18.21 | 17.82 | 18.00 | 7,544 | +0.13(+0.73%) |
Mar 10, 2022 | 17.55 | 17.89 | 17.48 | 17.87 | 6,533 | +0.41(+2.33%) |
Mar 09, 2022 | 17.54 | 17.69 | 17.27 | 17.46 | 13,405 | +0.35(+2.04%) |
Mar 08, 2022 | 17.46 | 17.88 | 17.03 | 17.11 | 34,153 | -0.35(-2.00%) |
Mar 07, 2022 | 17.92 | 18.12 | 17.45 | 17.46 | 6,334 | -0.46(-2.55%) |
Mar 04, 2022 | 17.91 | 17.92 | 17.76 | 17.92 | 7,231 | -0.03(-0.15%) |
Mar 03, 2022 | 18.07 | 18.07 | 17.94 | 17.95 | 2,936 | -0.41(-2.24%) |
Mar 02, 2022 | 18.31 | 18.36 | 17.69 | 18.36 | 27,333 | +0.21(+1.18%) |