Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.10 | 17.40 | 17.01 | 17.36 | 1,591,299 | +0.06(+0.37%) |
May 27, 2022 | 17.20 | 17.32 | 17.14 | 17.29 | 816,740 | +0.24(+1.40%) |
May 26, 2022 | 17.15 | 17.29 | 17.03 | 17.05 | 781,906 | +0.06(+0.38%) |
May 25, 2022 | 16.79 | 17.12 | 16.67 | 16.99 | 981,899 | +0.18(+1.10%) |
May 24, 2022 | 16.30 | 16.85 | 15.92 | 16.80 | 2,042,810 | +0.49(+2.99%) |
May 23, 2022 | 16.29 | 16.49 | 15.98 | 16.32 | 1,351,951 | +0.21(+1.32%) |
May 20, 2022 | 16.90 | 16.91 | 15.74 | 16.10 | 2,116,667 | -0.63(-3.74%) |
May 19, 2022 | 17.26 | 17.52 | 16.73 | 16.73 | 1,433,947 | -0.70(-4.01%) |
May 18, 2022 | 17.83 | 17.97 | 17.36 | 17.43 | 1,849,274 | -0.55(-3.07%) |
May 17, 2022 | 17.56 | 18.15 | 17.47 | 17.98 | 1,165,147 | +0.64(+3.66%) |
May 16, 2022 | 16.84 | 17.48 | 16.77 | 17.35 | 1,445,656 | +0.49(+2.89%) |
May 13, 2022 | 16.45 | 16.86 | 16.31 | 16.86 | 1,290,128 | +0.46(+2.81%) |
May 12, 2022 | 16.07 | 16.42 | 15.92 | 16.40 | 1,119,700 | +0.37(+2.30%) |
May 11, 2022 | 16.30 | 16.58 | 15.97 | 16.03 | 1,114,827 | -0.18(-1.14%) |
May 10, 2022 | 16.75 | 16.88 | 15.96 | 16.21 | 1,127,415 | -0.35(-2.11%) |
May 09, 2022 | 17.23 | 17.37 | 16.50 | 16.56 | 928,991 | -0.83(-4.76%) |
May 06, 2022 | 17.60 | 17.81 | 17.13 | 17.39 | 926,208 | -0.12(-0.68%) |
May 05, 2022 | 17.50 | 17.84 | 17.29 | 17.51 | 1,276,037 | -0.27(-1.50%) |
May 04, 2022 | 17.32 | 17.87 | 17.14 | 17.78 | 1,264,050 | +0.54(+3.15%) |
May 03, 2022 | 16.87 | 17.32 | 16.79 | 17.24 | 836,109 | +0.39(+2.29%) |
May 02, 2022 | 17.27 | 17.39 | 16.56 | 16.85 | 930,912 | -0.36(-2.09%) |
Apr 29, 2022 | 17.61 | 17.78 | 17.18 | 17.21 | 1,436,880 | -0.51(-2.86%) |
Apr 28, 2022 | 17.56 | 17.90 | 17.33 | 17.72 | 605,909 | +0.30(+1.74%) |
Apr 27, 2022 | 17.48 | 17.65 | 17.31 | 17.41 | 963,950 | -0.06(-0.37%) |
Apr 26, 2022 | 17.40 | 17.67 | 17.35 | 17.48 | 1,201,817 | -0.03(-0.16%) |
Apr 25, 2022 | 17.74 | 17.74 | 17.21 | 17.50 | 1,682,905 | -0.24(-1.35%) |
Apr 22, 2022 | 18.02 | 18.07 | 17.72 | 17.74 | 711,901 | -0.28(-1.53%) |
Apr 21, 2022 | 18.18 | 18.25 | 17.95 | 18.02 | 830,802 | -0.03(-0.15%) |
Apr 20, 2022 | 18.07 | 18.28 | 17.95 | 18.05 | 647,842 | +0.19(+1.08%) |
Apr 19, 2022 | 17.77 | 18.00 | 17.77 | 17.85 | 756,089 | +0.15(+0.83%) |
Apr 18, 2022 | 17.58 | 17.83 | 17.58 | 17.71 | 534,029 | +0.04(+0.21%) |
Apr 14, 2022 | 17.67 | 17.96 | 17.65 | 17.67 | 478,307 | +0.02(+0.10%) |
Apr 13, 2022 | 17.60 | 17.78 | 17.49 | 17.65 | 658,117 | +0.15(+0.84%) |
Apr 12, 2022 | 17.23 | 17.65 | 17.18 | 17.50 | 1,355,869 | +0.33(+1.93%) |
Apr 11, 2022 | 17.25 | 17.40 | 17.05 | 17.17 | 695,872 | -0.02(-0.11%) |
Apr 08, 2022 | 17.14 | 17.33 | 16.99 | 17.19 | 979,157 | +0.06(+0.32%) |
Apr 07, 2022 | 17.23 | 17.29 | 16.97 | 17.14 | 1,397,201 | -0.07(-0.43%) |
Apr 06, 2022 | 17.01 | 17.25 | 16.83 | 17.21 | 892,164 | +0.11(+0.65%) |
Apr 05, 2022 | 17.50 | 17.69 | 17.04 | 17.10 | 547,160 | -0.45(-2.57%) |
Apr 04, 2022 | 17.64 | 17.64 | 17.21 | 17.55 | 736,610 | -0.14(-0.78%) |
Apr 01, 2022 | 17.60 | 17.72 | 17.41 | 17.69 | 611,491 | +0.10(+0.58%) |
Mar 31, 2022 | 17.95 | 18.11 | 17.57 | 17.59 | 779,083 | -0.25(-1.39%) |
Mar 30, 2022 | 17.97 | 18.08 | 17.79 | 17.84 | 520,188 | -0.18(-0.97%) |
Mar 29, 2022 | 17.64 | 18.02 | 17.58 | 18.01 | 1,134,199 | +0.61(+3.49%) |
Mar 28, 2022 | 17.43 | 17.43 | 17.21 | 17.40 | 483,657 | -0.02(-0.11%) |
Mar 25, 2022 | 17.05 | 17.47 | 17.05 | 17.42 | 463,919 | +0.36(+2.10%) |
Mar 24, 2022 | 17.30 | 17.30 | 17.00 | 17.06 | 549,750 | -0.19(-1.12%) |
Mar 23, 2022 | 17.45 | 17.48 | 17.26 | 17.26 | 574,017 | -0.29(-1.63%) |
Mar 22, 2022 | 17.55 | 17.78 | 17.49 | 17.54 | 846,132 | +0.17(+0.95%) |
Mar 21, 2022 | 17.41 | 17.58 | 17.19 | 17.38 | 1,264,851 | +0.00(+0.00%) |
Mar 18, 2022 | 17.21 | 17.38 | 16.99 | 17.38 | 1,699,276 | +0.21(+1.23%) |
Mar 17, 2022 | 17.12 | 17.36 | 17.03 | 17.16 | 667,039 | -0.05(-0.27%) |
Mar 16, 2022 | 17.20 | 17.31 | 16.83 | 17.21 | 789,524 | +0.25(+1.47%) |
Mar 15, 2022 | 16.91 | 17.06 | 16.70 | 16.96 | 933,523 | +0.25(+1.49%) |
Mar 14, 2022 | 16.88 | 16.89 | 16.53 | 16.71 | 632,887 | -0.05(-0.27%) |
Mar 11, 2022 | 16.89 | 17.01 | 16.64 | 16.76 | 752,632 | -0.04(-0.22%) |
Mar 10, 2022 | 16.66 | 16.83 | 16.50 | 16.79 | 755,638 | -0.12(-0.70%) |
Mar 09, 2022 | 17.17 | 17.45 | 16.87 | 16.91 | 889,522 | -0.05(-0.27%) |
Mar 08, 2022 | 16.58 | 16.98 | 16.48 | 16.96 | 933,162 | +0.48(+2.94%) |
Mar 07, 2022 | 16.94 | 16.94 | 16.44 | 16.48 | 809,456 | -0.44(-2.59%) |
Mar 04, 2022 | 16.79 | 16.96 | 16.55 | 16.91 | 677,282 | -0.05(-0.32%) |
Mar 03, 2022 | 16.92 | 16.99 | 16.65 | 16.97 | 863,763 | +0.19(+1.14%) |
Mar 02, 2022 | 16.54 | 16.86 | 16.39 | 16.78 | 715,315 | +0.37(+2.22%) |