Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.09 | 16.17 | 15.90 | 16.03 | 107,704 | -0.02(-0.10%) |
May 27, 2022 | 15.73 | 16.08 | 15.73 | 16.05 | 117,860 | +0.38(+2.39%) |
May 26, 2022 | 15.33 | 15.74 | 15.33 | 15.68 | 104,537 | +0.41(+2.68%) |
May 25, 2022 | 15.08 | 15.36 | 15.08 | 15.27 | 94,580 | +0.08(+0.49%) |
May 24, 2022 | 15.21 | 15.21 | 14.96 | 15.19 | 64,208 | -0.06(-0.38%) |
May 23, 2022 | 15.09 | 15.31 | 15.02 | 15.25 | 161,750 | +0.19(+1.27%) |
May 20, 2022 | 15.18 | 15.23 | 14.77 | 15.06 | 173,487 | -0.03(-0.17%) |
May 19, 2022 | 15.04 | 15.22 | 14.90 | 15.08 | 105,393 | -0.08(-0.50%) |
May 18, 2022 | 15.58 | 15.58 | 15.11 | 15.16 | 155,798 | -0.48(-3.09%) |
May 17, 2022 | 15.49 | 15.66 | 15.45 | 15.64 | 61,265 | +0.33(+2.18%) |
May 16, 2022 | 15.34 | 15.43 | 15.18 | 15.31 | 276,727 | -0.06(-0.38%) |
May 13, 2022 | 15.12 | 15.46 | 15.12 | 15.37 | 82,349 | +0.39(+2.62%) |
May 12, 2022 | 15.07 | 15.27 | 14.83 | 14.98 | 118,846 | -0.21(-1.37%) |
May 11, 2022 | 15.28 | 15.61 | 15.14 | 15.18 | 115,645 | -0.17(-1.13%) |
May 10, 2022 | 15.41 | 15.65 | 15.27 | 15.36 | 153,195 | +0.03(+0.22%) |
May 09, 2022 | 15.74 | 15.74 | 15.27 | 15.32 | 120,900 | -0.61(-3.85%) |
May 06, 2022 | 16.00 | 16.05 | 15.78 | 15.94 | 89,348 | -0.12(-0.78%) |
May 05, 2022 | 16.49 | 16.49 | 15.93 | 16.06 | 120,233 | -0.53(-3.20%) |
May 04, 2022 | 16.38 | 16.68 | 16.19 | 16.59 | 129,017 | +0.27(+1.68%) |
May 03, 2022 | 16.24 | 16.43 | 16.24 | 16.32 | 92,475 | +0.15(+0.92%) |
May 02, 2022 | 16.15 | 16.36 | 15.89 | 16.17 | 129,661 | +0.00(+0.00%) |
Apr 29, 2022 | 16.57 | 16.67 | 16.12 | 16.17 | 116,194 | -0.46(-2.79%) |
Apr 28, 2022 | 16.37 | 16.73 | 16.27 | 16.64 | 109,233 | +0.40(+2.45%) |
Apr 27, 2022 | 16.20 | 16.40 | 16.14 | 16.24 | 69,389 | +0.06(+0.36%) |
Apr 26, 2022 | 16.44 | 16.53 | 16.18 | 16.18 | 55,366 | -0.37(-2.26%) |
Apr 25, 2022 | 16.45 | 16.56 | 16.22 | 16.55 | 87,217 | +0.05(+0.30%) |
Apr 22, 2022 | 16.82 | 16.85 | 16.43 | 16.50 | 97,720 | -0.32(-1.87%) |
Apr 21, 2022 | 17.22 | 17.28 | 16.80 | 16.82 | 70,846 | -0.24(-1.41%) |
Apr 20, 2022 | 17.08 | 17.16 | 16.99 | 17.06 | 47,661 | +0.07(+0.39%) |
Apr 19, 2022 | 16.77 | 17.07 | 16.77 | 16.99 | 90,699 | +0.25(+1.49%) |
Apr 18, 2022 | 16.73 | 16.83 | 16.68 | 16.74 | 91,160 | +0.04(+0.25%) |
Apr 14, 2022 | 16.97 | 16.99 | 16.70 | 16.70 | 40,570 | -0.22(-1.32%) |
Apr 13, 2022 | 16.77 | 16.96 | 16.77 | 16.93 | 73,014 | +0.11(+0.64%) |
Apr 12, 2022 | 16.88 | 17.03 | 16.73 | 16.82 | 92,735 | +0.03(+0.20%) |
Apr 11, 2022 | 16.93 | 17.02 | 16.79 | 16.79 | 71,561 | -0.22(-1.31%) |
Apr 08, 2022 | 16.99 | 17.15 | 16.89 | 17.01 | 40,355 | +0.02(+0.15%) |
Apr 07, 2022 | 16.94 | 17.06 | 16.83 | 16.98 | 79,912 | -0.03(-0.19%) |
Apr 06, 2022 | 17.15 | 17.15 | 16.83 | 17.02 | 202,416 | -0.21(-1.25%) |
Apr 05, 2022 | 17.26 | 17.33 | 17.14 | 17.23 | 137,468 | -0.07(-0.38%) |
Apr 04, 2022 | 17.34 | 17.40 | 17.22 | 17.30 | 133,685 | -0.04(-0.24%) |
Apr 01, 2022 | 17.31 | 17.42 | 17.21 | 17.34 | 82,802 | +0.10(+0.57%) |
Mar 31, 2022 | 17.43 | 17.53 | 17.24 | 17.24 | 264,810 | -0.12(-0.71%) |
Mar 30, 2022 | 17.36 | 17.47 | 17.30 | 17.36 | 68,655 | +0.01(+0.05%) |
Mar 29, 2022 | 17.33 | 17.45 | 17.24 | 17.35 | 68,943 | +0.20(+1.16%) |
Mar 28, 2022 | 17.13 | 17.20 | 17.09 | 17.16 | 89,640 | +0.04(+0.24%) |
Mar 25, 2022 | 17.12 | 17.22 | 17.02 | 17.12 | 70,403 | +0.08(+0.48%) |
Mar 24, 2022 | 16.98 | 17.05 | 16.91 | 17.03 | 82,919 | +0.07(+0.39%) |
Mar 23, 2022 | 17.07 | 17.13 | 16.92 | 16.97 | 71,145 | -0.11(-0.63%) |
Mar 22, 2022 | 17.01 | 17.13 | 16.99 | 17.07 | 71,522 | +0.16(+0.93%) |
Mar 21, 2022 | 16.95 | 17.12 | 16.83 | 16.92 | 104,653 | -0.02(-0.10%) |
Mar 18, 2022 | 16.80 | 16.95 | 16.78 | 16.93 | 82,340 | +0.16(+0.94%) |
Mar 17, 2022 | 16.55 | 16.79 | 16.54 | 16.78 | 122,308 | +0.20(+1.19%) |
Mar 16, 2022 | 16.39 | 16.60 | 16.26 | 16.58 | 90,815 | +0.38(+2.34%) |
Mar 15, 2022 | 16.12 | 16.24 | 15.98 | 16.20 | 94,038 | +0.17(+1.03%) |
Mar 14, 2022 | 16.31 | 16.38 | 15.97 | 16.03 | 130,532 | -0.22(-1.37%) |
Mar 11, 2022 | 16.37 | 16.47 | 16.26 | 16.26 | 178,811 | -0.03(-0.20%) |
Mar 10, 2022 | 16.24 | 16.31 | 16.11 | 16.29 | 115,697 | -0.03(-0.20%) |
Mar 09, 2022 | 16.15 | 16.38 | 16.12 | 16.32 | 159,502 | +0.45(+2.85%) |
Mar 08, 2022 | 16.03 | 16.48 | 15.82 | 15.87 | 197,859 | -0.16(-0.97%) |
Mar 07, 2022 | 16.38 | 16.50 | 16.01 | 16.03 | 174,881 | -0.46(-2.79%) |
Mar 04, 2022 | 16.47 | 16.50 | 16.35 | 16.49 | 157,855 | -0.08(-0.50%) |
Mar 03, 2022 | 16.72 | 16.72 | 16.54 | 16.57 | 141,861 | -0.04(-0.25%) |
Mar 02, 2022 | 16.47 | 16.69 | 16.47 | 16.61 | 104,041 | +0.22(+1.35%) |