Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.07 | 17.12 | 17.07 | 17.11 | 132,151 | +0.00(+0.00%) |
May 27, 2022 | 17.06 | 17.11 | 17.06 | 17.11 | 113,549 | +0.03(+0.18%) |
May 26, 2022 | 17.08 | 17.08 | 17.02 | 17.08 | 189,470 | +0.05(+0.29%) |
May 25, 2022 | 17.04 | 17.04 | 16.97 | 17.03 | 225,966 | +0.09(+0.53%) |
May 24, 2022 | 16.90 | 16.95 | 16.90 | 16.94 | 175,695 | +0.08(+0.47%) |
May 23, 2022 | 16.89 | 16.89 | 16.85 | 16.86 | 61,423 | +0.01(+0.06%) |
May 20, 2022 | 16.89 | 16.90 | 16.83 | 16.85 | 1,054,201 | +0.04(+0.24%) |
May 19, 2022 | 16.78 | 16.83 | 16.78 | 16.81 | 667,736 | +0.01(+0.06%) |
May 18, 2022 | 16.80 | 16.85 | 16.78 | 16.80 | 1,968,187 | -0.02(-0.09%) |
May 17, 2022 | 16.81 | 16.85 | 16.79 | 16.82 | 293,130 | +0.02(+0.09%) |
May 16, 2022 | 16.80 | 16.82 | 16.79 | 16.80 | 73,627 | +0.03(+0.18%) |
May 13, 2022 | 16.77 | 16.80 | 16.77 | 16.77 | 157,054 | -0.01(-0.06%) |
May 12, 2022 | 16.84 | 16.84 | 16.78 | 16.78 | 197,038 | -0.02(-0.12%) |
May 11, 2022 | 16.84 | 16.84 | 16.79 | 16.80 | 206,451 | +0.00(+0.03%) |
May 10, 2022 | 16.85 | 16.85 | 16.78 | 16.80 | 273,305 | +0.01(+0.03%) |
May 09, 2022 | 16.80 | 16.82 | 16.79 | 16.79 | 179,857 | +0.01(+0.06%) |
May 06, 2022 | 16.79 | 16.84 | 16.78 | 16.78 | 540,287 | -0.05(-0.30%) |
May 05, 2022 | 16.80 | 16.84 | 16.80 | 16.83 | 97,436 | -0.03(-0.15%) |
May 04, 2022 | 16.84 | 16.87 | 16.82 | 16.86 | 114,759 | +0.03(+0.15%) |
May 03, 2022 | 16.84 | 16.86 | 16.81 | 16.83 | 201,934 | -0.01(-0.06%) |
May 02, 2022 | 16.83 | 16.85 | 16.82 | 16.84 | 95,029 | +0.01(+0.06%) |
Apr 29, 2022 | 16.85 | 16.88 | 16.80 | 16.83 | 270,807 | -0.03(-0.15%) |
Apr 28, 2022 | 16.84 | 16.86 | 16.82 | 16.86 | 68,958 | -0.00(-0.03%) |
Apr 27, 2022 | 16.88 | 16.89 | 16.83 | 16.86 | 242,213 | -0.01(-0.06%) |
Apr 26, 2022 | 16.83 | 16.87 | 16.82 | 16.87 | 165,937 | +0.05(+0.30%) |
Apr 25, 2022 | 16.84 | 16.85 | 16.81 | 16.82 | 116,388 | -0.02(-0.11%) |
Apr 22, 2022 | 16.88 | 16.88 | 16.83 | 16.84 | 186,798 | -0.02(-0.12%) |
Apr 21, 2022 | 16.88 | 16.88 | 16.82 | 16.86 | 94,973 | +0.03(+0.18%) |
Apr 20, 2022 | 16.89 | 16.89 | 16.82 | 16.83 | 152,571 | -0.01(-0.06%) |
Apr 19, 2022 | 16.89 | 16.89 | 16.84 | 16.84 | 83,631 | -0.05(-0.30%) |
Apr 18, 2022 | 16.95 | 16.95 | 16.87 | 16.89 | 95,689 | -0.01(-0.06%) |
Apr 14, 2022 | 16.90 | 16.95 | 16.90 | 16.90 | 148,989 | -0.02(-0.12%) |
Apr 13, 2022 | 16.92 | 16.95 | 16.90 | 16.92 | 179,564 | -0.02(-0.15%) |
Apr 12, 2022 | 16.95 | 16.97 | 16.93 | 16.95 | 68,745 | -0.00(-0.03%) |
Apr 11, 2022 | 17.01 | 17.01 | 16.94 | 16.95 | 182,493 | -0.06(-0.35%) |
Apr 08, 2022 | 16.93 | 17.01 | 16.93 | 17.01 | 266,191 | +0.04(+0.24%) |
Apr 07, 2022 | 17.01 | 17.03 | 16.97 | 16.97 | 220,345 | -0.06(-0.34%) |
Apr 06, 2022 | 17.07 | 17.07 | 17.01 | 17.03 | 78,204 | -0.02(-0.13%) |
Apr 05, 2022 | 17.10 | 17.10 | 17.05 | 17.05 | 36,980 | -0.05(-0.29%) |
Apr 04, 2022 | 17.05 | 17.10 | 17.05 | 17.10 | 106,345 | +0.03(+0.15%) |
Apr 01, 2022 | 17.05 | 17.08 | 17.05 | 17.07 | 156,455 | -0.03(-0.18%) |
Mar 31, 2022 | 17.11 | 17.13 | 17.08 | 17.11 | 229,489 | +0.01(+0.06%) |
Mar 30, 2022 | 17.10 | 17.10 | 17.08 | 17.09 | 151,807 | +0.03(+0.18%) |
Mar 29, 2022 | 17.11 | 17.11 | 17.06 | 17.07 | 145,653 | -0.02(-0.12%) |
Mar 28, 2022 | 17.11 | 17.11 | 17.08 | 17.09 | 183,017 | -0.02(-0.09%) |
Mar 25, 2022 | 17.15 | 17.18 | 17.08 | 17.10 | 298,154 | -0.05(-0.29%) |
Mar 24, 2022 | 17.20 | 17.20 | 17.13 | 17.15 | 108,861 | -0.03(-0.17%) |
Mar 23, 2022 | 17.22 | 17.22 | 17.17 | 17.18 | 72,306 | -0.02(-0.12%) |
Mar 22, 2022 | 17.23 | 17.24 | 17.20 | 17.20 | 106,224 | -0.03(-0.17%) |
Mar 21, 2022 | 17.24 | 17.27 | 17.23 | 17.23 | 104,739 | -0.04(-0.23%) |
Mar 18, 2022 | 17.26 | 17.29 | 17.26 | 17.27 | 95,072 | +0.00(+0.03%) |
Mar 17, 2022 | 17.30 | 17.30 | 17.25 | 17.27 | 67,055 | +0.02(+0.09%) |
Mar 16, 2022 | 17.26 | 17.26 | 17.24 | 17.25 | 57,360 | -0.02(-0.12%) |
Mar 15, 2022 | 17.24 | 17.28 | 17.23 | 17.27 | 124,473 | +0.02(+0.12%) |
Mar 14, 2022 | 17.30 | 17.34 | 17.25 | 17.25 | 95,975 | -0.11(-0.63%) |
Mar 11, 2022 | 17.42 | 17.42 | 17.35 | 17.36 | 56,003 | -0.02(-0.12%) |
Mar 10, 2022 | 17.44 | 17.44 | 17.36 | 17.38 | 60,110 | +0.00(+0.00%) |
Mar 09, 2022 | 17.40 | 17.42 | 17.37 | 17.38 | 305,576 | -0.05(-0.29%) |
Mar 08, 2022 | 17.43 | 17.45 | 17.42 | 17.43 | 71,057 | -0.04(-0.23%) |
Mar 07, 2022 | 17.49 | 17.49 | 17.45 | 17.47 | 56,756 | +0.00(+0.03%) |
Mar 04, 2022 | 17.46 | 17.50 | 17.45 | 17.46 | 66,131 | +0.00(+0.03%) |
Mar 03, 2022 | 17.44 | 17.49 | 17.44 | 17.46 | 145,697 | -0.03(-0.17%) |
Mar 02, 2022 | 17.48 | 17.52 | 17.47 | 17.49 | 125,720 | -0.02(-0.11%) |