Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.98 | 19.03 | 18.29 | 18.48 | 1,865,638 | -0.02(-0.10%) |
May 27, 2022 | 18.29 | 18.52 | 18.24 | 18.50 | 853,975 | +0.16(+0.88%) |
May 26, 2022 | 18.00 | 18.42 | 18.00 | 18.34 | 870,731 | +0.43(+2.39%) |
May 25, 2022 | 17.85 | 17.96 | 17.76 | 17.91 | 498,885 | +0.11(+0.64%) |
May 24, 2022 | 17.78 | 17.95 | 17.69 | 17.80 | 718,109 | +0.08(+0.43%) |
May 23, 2022 | 17.56 | 17.78 | 17.50 | 17.72 | 1,048,823 | +0.12(+0.70%) |
May 20, 2022 | 17.52 | 17.63 | 17.32 | 17.60 | 793,807 | +0.20(+1.15%) |
May 19, 2022 | 17.06 | 17.57 | 17.05 | 17.40 | 1,375,504 | +0.23(+1.33%) |
May 18, 2022 | 17.75 | 17.76 | 17.03 | 17.17 | 1,544,005 | -0.39(-2.22%) |
May 17, 2022 | 18.00 | 18.09 | 17.52 | 17.56 | 1,355,092 | -0.44(-2.43%) |
May 16, 2022 | 17.68 | 18.07 | 17.64 | 18.00 | 1,143,064 | +0.25(+1.39%) |
May 13, 2022 | 17.62 | 17.77 | 17.50 | 17.75 | 927,747 | +0.32(+1.85%) |
May 12, 2022 | 17.22 | 17.44 | 17.12 | 17.43 | 1,631,934 | +0.18(+1.05%) |
May 11, 2022 | 17.14 | 17.40 | 17.10 | 17.25 | 1,865,696 | +0.71(+4.31%) |
May 10, 2022 | 17.01 | 17.07 | 16.53 | 16.54 | 1,971,894 | -0.40(-2.36%) |
May 09, 2022 | 17.57 | 17.60 | 16.89 | 16.94 | 2,301,913 | -1.05(-5.86%) |
May 06, 2022 | 17.90 | 18.00 | 17.61 | 17.99 | 1,306,163 | +0.35(+1.99%) |
May 05, 2022 | 17.98 | 17.99 | 17.43 | 17.64 | 1,498,053 | +0.03(+0.16%) |
May 04, 2022 | 17.42 | 17.72 | 17.32 | 17.61 | 805,347 | +0.68(+4.04%) |
May 03, 2022 | 16.92 | 17.07 | 16.79 | 16.93 | 818,148 | -0.25(-1.44%) |
May 02, 2022 | 16.67 | 17.22 | 16.56 | 17.17 | 1,027,609 | +0.27(+1.57%) |
Apr 29, 2022 | 17.24 | 17.38 | 16.86 | 16.91 | 978,234 | -0.22(-1.28%) |
Apr 28, 2022 | 16.89 | 17.15 | 16.84 | 17.13 | 1,395,051 | +0.19(+1.12%) |
Apr 27, 2022 | 16.75 | 17.00 | 16.68 | 16.94 | 714,150 | -0.03(-0.17%) |
Apr 26, 2022 | 16.85 | 17.08 | 16.63 | 16.96 | 1,365,265 | +0.26(+1.54%) |
Apr 25, 2022 | 16.30 | 16.78 | 16.18 | 16.71 | 1,488,352 | -0.25(-1.46%) |
Apr 22, 2022 | 17.20 | 17.29 | 16.95 | 16.95 | 741,837 | -0.48(-2.78%) |
Apr 21, 2022 | 17.50 | 17.66 | 17.24 | 17.44 | 1,144,528 | +0.20(+1.16%) |
Apr 20, 2022 | 17.36 | 17.42 | 16.99 | 17.24 | 1,053,514 | +0.10(+0.61%) |
Apr 19, 2022 | 17.44 | 17.44 | 17.05 | 17.14 | 1,324,314 | -0.74(-4.15%) |
Apr 18, 2022 | 18.00 | 18.14 | 17.82 | 17.88 | 1,100,338 | +0.07(+0.37%) |
Apr 14, 2022 | 17.50 | 17.98 | 17.44 | 17.81 | 949,940 | +0.11(+0.64%) |
Apr 13, 2022 | 17.46 | 17.75 | 17.14 | 17.70 | 1,234,741 | +0.42(+2.42%) |
Apr 12, 2022 | 17.11 | 17.34 | 17.11 | 17.28 | 932,297 | +0.57(+3.41%) |
Apr 11, 2022 | 16.54 | 16.76 | 16.44 | 16.71 | 1,166,354 | -0.28(-1.62%) |
Apr 08, 2022 | 16.64 | 17.05 | 16.60 | 16.98 | 834,493 | +0.22(+1.30%) |
Apr 07, 2022 | 16.70 | 16.81 | 16.37 | 16.76 | 1,312,717 | +0.13(+0.80%) |
Apr 06, 2022 | 17.19 | 17.33 | 16.49 | 16.63 | 1,977,094 | -0.26(-1.52%) |
Apr 05, 2022 | 17.33 | 17.39 | 16.81 | 16.89 | 1,279,269 | -0.36(-2.09%) |
Apr 04, 2022 | 17.19 | 17.30 | 16.98 | 17.25 | 1,139,300 | +0.50(+3.01%) |
Apr 01, 2022 | 16.46 | 16.80 | 16.46 | 16.75 | 3,029,883 | +0.29(+1.73%) |
Mar 31, 2022 | 16.69 | 16.93 | 16.31 | 16.46 | 1,443,793 | -0.34(-2.04%) |
Mar 30, 2022 | 16.75 | 16.91 | 16.65 | 16.80 | 1,452,809 | +0.32(+1.96%) |
Mar 29, 2022 | 15.71 | 16.50 | 15.66 | 16.48 | 2,328,413 | +0.52(+3.28%) |
Mar 28, 2022 | 16.52 | 16.58 | 15.87 | 15.96 | 2,445,709 | -1.06(-6.25%) |
Mar 25, 2022 | 16.67 | 17.26 | 16.64 | 17.02 | 1,885,937 | +0.10(+0.62%) |
Mar 24, 2022 | 17.17 | 17.22 | 16.82 | 16.92 | 2,392,563 | -0.42(-2.41%) |
Mar 23, 2022 | 17.27 | 17.44 | 17.16 | 17.33 | 1,436,271 | +0.48(+2.88%) |
Mar 22, 2022 | 16.92 | 17.06 | 16.66 | 16.85 | 1,644,548 | -0.17(-1.01%) |
Mar 21, 2022 | 16.71 | 17.04 | 16.69 | 17.02 | 1,368,001 | +0.77(+4.74%) |
Mar 18, 2022 | 16.16 | 16.30 | 16.04 | 16.25 | 1,447,740 | +0.19(+1.18%) |
Mar 17, 2022 | 15.79 | 16.21 | 15.75 | 16.06 | 1,811,935 | +0.98(+6.49%) |
Mar 16, 2022 | 15.64 | 15.75 | 15.04 | 15.08 | 4,067,370 | -0.13(-0.87%) |
Mar 15, 2022 | 15.40 | 15.56 | 15.08 | 15.22 | 5,112,853 | -0.60(-3.79%) |
Mar 14, 2022 | 16.00 | 16.01 | 15.64 | 15.81 | 3,275,098 | -0.60(-3.65%) |
Mar 11, 2022 | 16.16 | 16.47 | 16.04 | 16.41 | 3,233,019 | +0.48(+2.98%) |
Mar 10, 2022 | 16.19 | 15.94 | 4,030,774 | -0.03(-0.18%) | ||
Mar 09, 2022 | 16.71 | 16.96 | 15.10 | 15.97 | 8,099,003 | -1.79(-10.06%) |
Mar 08, 2022 | 17.91 | 18.31 | 17.07 | 17.75 | 10,471,620 | +0.23(+1.30%) |
Mar 07, 2022 | 17.08 | 17.72 | 17.05 | 17.52 | 6,101,001 | +0.36(+2.10%) |
Mar 04, 2022 | 16.61 | 17.29 | 16.56 | 17.16 | 10,167,594 | +1.08(+6.74%) |
Mar 03, 2022 | 16.00 | 16.32 | 15.84 | 16.08 | 6,229,407 | +0.20(+1.26%) |
Mar 02, 2022 | 15.60 | 16.05 | 15.35 | 15.88 | 7,565,856 | +0.42(+2.70%) |