Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.78 | 18.78 | 18.26 | 18.32 | 2,488 | -0.06(-0.31%) |
May 27, 2022 | 18.27 | 18.40 | 18.27 | 18.38 | 2,054 | +0.14(+0.78%) |
May 26, 2022 | 18.15 | 18.26 | 18.15 | 18.24 | 2,667 | +0.19(+1.07%) |
May 25, 2022 | 17.99 | 18.07 | 17.93 | 18.04 | 1,730 | +0.07(+0.38%) |
May 24, 2022 | 17.90 | 17.97 | 17.90 | 17.97 | 1,025 | +0.03(+0.17%) |
May 23, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 351 | +0.04(+0.20%) |
May 20, 2022 | 18.10 | 18.10 | 17.85 | 17.91 | 4,839 | +0.08(+0.44%) |
May 19, 2022 | 17.82 | 18.05 | 17.82 | 17.83 | 10,807 | +0.41(+2.33%) |
May 18, 2022 | 17.72 | 17.72 | 17.42 | 17.42 | 1,043 | -0.48(-2.70%) |
May 17, 2022 | 18.21 | 18.21 | 17.91 | 17.91 | 6,466 | -0.19(-1.03%) |
May 16, 2022 | 17.85 | 18.19 | 17.85 | 18.09 | 8,603 | +0.33(+1.84%) |
May 13, 2022 | 17.67 | 17.84 | 17.66 | 17.77 | 6,515 | +0.15(+0.84%) |
May 12, 2022 | 17.64 | 17.82 | 17.56 | 17.62 | 3,981 | -0.18(-1.03%) |
May 11, 2022 | 18.68 | 18.68 | 17.80 | 17.80 | 6,399 | +0.47(+2.70%) |
May 10, 2022 | 17.32 | 17.45 | 17.25 | 17.33 | 820 | -0.27(-1.54%) |
May 09, 2022 | 18.57 | 18.57 | 17.38 | 17.61 | 29,887 | -0.51(-2.82%) |
May 06, 2022 | 18.10 | 18.12 | 18.00 | 18.12 | 1,076 | -0.11(-0.60%) |
May 05, 2022 | 18.34 | 18.38 | 18.14 | 18.23 | 2,975 | -0.14(-0.75%) |
May 04, 2022 | 17.83 | 18.42 | 17.83 | 18.36 | 2,579 | +0.35(+1.97%) |
May 03, 2022 | 18.28 | 18.48 | 17.96 | 18.01 | 7,399 | -0.19(-1.02%) |
May 02, 2022 | 18.13 | 18.32 | 17.85 | 18.20 | 26,682 | +0.05(+0.26%) |
Apr 29, 2022 | 18.19 | 18.25 | 18.14 | 18.15 | 5,041 | -0.02(-0.14%) |
Apr 28, 2022 | 17.92 | 18.20 | 17.92 | 18.17 | 3,743 | +0.18(+1.02%) |
Apr 27, 2022 | 17.92 | 18.10 | 17.84 | 17.99 | 6,871 | +0.11(+0.63%) |
Apr 26, 2022 | 17.65 | 17.88 | 17.65 | 17.88 | 872 | +0.50(+2.90%) |
Apr 25, 2022 | 17.57 | 17.57 | 17.37 | 17.37 | 1,681 | -0.34(-1.92%) |
Apr 22, 2022 | 17.86 | 17.97 | 17.71 | 17.71 | 2,981 | -0.26(-1.44%) |
Apr 21, 2022 | 17.94 | 18.08 | 17.86 | 17.97 | 1,610 | -0.12(-0.65%) |
Apr 20, 2022 | 17.93 | 18.11 | 17.87 | 18.09 | 4,733 | +0.16(+0.91%) |
Apr 19, 2022 | 18.22 | 18.22 | 17.87 | 17.93 | 7,655 | -0.34(-1.85%) |
Apr 18, 2022 | 18.41 | 18.41 | 18.26 | 18.27 | 1,603 | +0.14(+0.79%) |
Apr 14, 2022 | 17.92 | 18.12 | 17.90 | 18.12 | 9,886 | +0.25(+1.39%) |
Apr 13, 2022 | 17.60 | 17.88 | 17.60 | 17.88 | 4,901 | +0.38(+2.18%) |
Apr 12, 2022 | 17.49 | 17.55 | 17.25 | 17.49 | 20,665 | +0.40(+2.32%) |
Apr 11, 2022 | 17.02 | 17.13 | 17.01 | 17.10 | 14,523 | -0.07(-0.41%) |
Apr 08, 2022 | 17.10 | 17.18 | 17.10 | 17.17 | 1,008 | +0.21(+1.23%) |
Apr 07, 2022 | 16.88 | 16.96 | 16.87 | 16.96 | 3,573 | +0.01(+0.08%) |
Apr 06, 2022 | 17.12 | 17.12 | 16.95 | 16.95 | 3,104 | -0.13(-0.76%) |
Apr 05, 2022 | 17.23 | 17.23 | 17.08 | 17.08 | 483 | -0.14(-0.83%) |
Apr 04, 2022 | 17.21 | 17.26 | 17.05 | 17.22 | 2,956 | +0.34(+2.02%) |
Apr 01, 2022 | 16.85 | 16.88 | 16.80 | 16.88 | 6,949 | +0.00(+0.01%) |
Mar 31, 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 767 | -0.34(-1.98%) |
Mar 30, 2022 | 17.43 | 17.43 | 17.19 | 17.22 | 3,142 | +0.09(+0.55%) |
Mar 29, 2022 | 17.42 | 17.42 | 16.70 | 17.12 | 3,780 | -0.06(-0.37%) |
Mar 28, 2022 | 17.60 | 17.60 | 17.19 | 17.19 | 4,203 | -0.52(-2.96%) |
Mar 25, 2022 | 17.72 | 18.04 | 17.71 | 17.71 | 1,209 | -0.47(-2.57%) |
Mar 24, 2022 | 18.18 | 18.18 | 17.73 | 18.18 | 2,184 | +0.49(+2.74%) |
Mar 23, 2022 | 17.24 | 17.70 | 17.24 | 17.70 | 2,876 | +1.07(+6.45%) |
Mar 22, 2022 | 16.30 | 17.12 | 16.30 | 16.62 | 4,923 | -0.39(-2.27%) |
Mar 21, 2022 | 16.61 | 17.01 | 16.61 | 17.01 | 3,482 | +0.66(+4.02%) |
Mar 18, 2022 | 16.14 | 16.37 | 16.01 | 16.35 | 41,522 | -0.14(-0.88%) |
Mar 17, 2022 | 15.47 | 16.52 | 15.47 | 16.50 | 9,658 | +0.67(+4.20%) |
Mar 16, 2022 | 15.85 | 15.85 | 15.71 | 15.83 | 44,087 | +0.32(+2.07%) |
Mar 15, 2022 | 15.57 | 15.83 | 15.08 | 15.51 | 147,455 | -0.06(-0.41%) |
Mar 14, 2022 | 16.12 | 16.87 | 15.14 | 15.57 | 29,158 | -0.93(-5.63%) |
Mar 11, 2022 | 16.42 | 17.23 | 15.74 | 16.50 | 50,877 | +0.08(+0.48%) |
Mar 10, 2022 | 17.17 | 17.61 | 15.67 | 16.42 | 129,756 | -0.80(-4.64%) |
Mar 09, 2022 | 17.92 | 17.92 | 16.78 | 17.22 | 72,006 | -1.64(-8.71%) |
Mar 08, 2022 | 18.54 | 19.47 | 18.41 | 18.87 | 52,527 | +0.64(+3.49%) |
Mar 07, 2022 | 17.90 | 18.35 | 17.57 | 18.23 | 48,721 | +1.18(+6.91%) |
Mar 04, 2022 | 16.90 | 17.08 | 16.78 | 17.05 | 74,283 | +0.73(+4.46%) |
Mar 03, 2022 | 16.36 | 16.47 | 16.24 | 16.32 | 9,418 | +0.10(+0.62%) |
Mar 02, 2022 | 16.03 | 16.22 | 15.98 | 16.22 | 9,738 | +0.48(+3.02%) |