Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.49 | 10,214 | -0.21(-1.01%) | |||
May 27, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 129 | +0.55(+2.73%) |
May 26, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 467 | +0.28(+1.41%) |
May 25, 2022 | 20.00 | 20.00 | 19.87 | 19.87 | 1,492 | -0.09(-0.48%) |
May 24, 2022 | 19.71 | 20.04 | 19.71 | 19.96 | 2,096 | +0.29(+1.50%) |
May 23, 2022 | 19.65 | 19.85 | 19.65 | 19.67 | 31,158 | +0.63(+3.31%) |
May 20, 2022 | 19.55 | 19.55 | 19.04 | 19.04 | 2,243 | +0.12(+0.63%) |
May 19, 2022 | 19.17 | 19.17 | 18.92 | 18.92 | 1,530 | -0.12(-0.63%) |
May 18, 2022 | 19.07 | 19.07 | 18.77 | 19.04 | 3,590 | +0.18(+0.95%) |
May 17, 2022 | 19.40 | 19.40 | 18.86 | 18.86 | 607 | -0.03(-0.13%) |
May 16, 2022 | 18.64 | 19.12 | 18.64 | 18.89 | 1,182 | -0.12(-0.66%) |
May 13, 2022 | 19.25 | 19.25 | 19.01 | 19.01 | 425 | +0.41(+2.18%) |
May 12, 2022 | 18.61 | 18.65 | 18.61 | 18.61 | 54,692 | +0.32(+1.75%) |
May 11, 2022 | 18.36 | 18.36 | 18.29 | 18.29 | 869 | +0.18(+0.97%) |
May 10, 2022 | 18.32 | 18.32 | 18.10 | 18.11 | 2,706 | +0.09(+0.50%) |
May 09, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 615 | -0.15(-0.82%) |
May 06, 2022 | 18.49 | 18.49 | 18.17 | 18.17 | 818 | -0.33(-1.79%) |
May 05, 2022 | 18.32 | 18.63 | 18.32 | 18.50 | 3,833 | -0.17(-0.91%) |
May 04, 2022 | 18.67 | 18.67 | 18.52 | 18.67 | 900 | +0.62(+3.43%) |
May 03, 2022 | 18.50 | 18.50 | 18.05 | 18.05 | 450 | +0.20(+1.12%) |
May 02, 2022 | 18.32 | 18.32 | 17.85 | 17.85 | 1,482 | -0.79(-4.24%) |
Apr 29, 2022 | 18.78 | 18.86 | 18.64 | 18.64 | 16,404 | -0.15(-0.80%) |
Apr 28, 2022 | 18.47 | 18.79 | 18.47 | 18.79 | 48,064 | +0.35(+1.90%) |
Apr 27, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 236 | +0.26(+1.43%) |
Apr 26, 2022 | 18.52 | 18.52 | 18.16 | 18.18 | 10,637 | -0.08(-0.44%) |
Apr 25, 2022 | 18.47 | 18.47 | 18.26 | 18.26 | 616 | -0.08(-0.44%) |
Apr 22, 2022 | 18.45 | 18.45 | 18.34 | 18.34 | 638 | -0.56(-2.96%) |
Apr 21, 2022 | 19.00 | 19.00 | 18.86 | 18.90 | 1,234 | +0.33(+1.78%) |
Apr 20, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 2,773 | +0.12(+0.68%) |
Apr 19, 2022 | 18.65 | 18.65 | 18.45 | 18.45 | 864 | -0.62(-3.28%) |
Apr 18, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 295 | +0.23(+1.22%) |
Apr 14, 2022 | 18.90 | 18.90 | 18.66 | 18.84 | 9,169 | +0.01(+0.05%) |
Apr 13, 2022 | 18.47 | 19.07 | 18.47 | 18.83 | 1,985 | +0.06(+0.32%) |
Apr 12, 2022 | 18.56 | 18.77 | 18.37 | 18.77 | 8,347 | +0.36(+1.96%) |
Apr 11, 2022 | 18.45 | 18.88 | 18.41 | 18.41 | 3,016 | -0.23(-1.26%) |
Apr 08, 2022 | 18.70 | 18.97 | 18.64 | 18.64 | 18,245 | -0.55(-2.89%) |
Apr 07, 2022 | 19.20 | 19.20 | 19.19 | 19.20 | 363 | +0.22(+1.19%) |
Apr 06, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 373 | +0.08(+0.40%) |
Apr 04, 2022 | 18.90 | 78,068 | -0.14(-0.74%) | |||
Apr 01, 2022 | 19.05 | 19.05 | 19.04 | 19.04 | 402 | +0.20(+1.06%) |
Mar 31, 2022 | 19.15 | 19.15 | 18.84 | 18.84 | 3,961 | -0.39(-2.00%) |
Mar 29, 2022 | 19.23 | 293 | +0.30(+1.61%) | |||
Mar 28, 2022 | 18.92 | 18.92 | 18.71 | 18.92 | 1,173 | +0.02(+0.11%) |
Mar 25, 2022 | 18.89 | 18.90 | 18.74 | 18.90 | 1,190 | +0.39(+2.11%) |
Mar 24, 2022 | 18.30 | 18.51 | 18.25 | 18.51 | 1,431 | -0.03(-0.16%) |
Mar 23, 2022 | 18.50 | 18.54 | 18.30 | 18.54 | 14,413 | -0.12(-0.64%) |
Mar 22, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 16,776 | +0.16(+0.89%) |
Mar 18, 2022 | 18.50 | 216 | -0.30(-1.62%) | |||
Mar 17, 2022 | 18.62 | 18.81 | 18.62 | 18.80 | 4,967 | +0.00(+0.00%) |
Mar 16, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 919 | +0.91(+5.09%) |
Mar 15, 2022 | 18.11 | 18.26 | 17.89 | 17.89 | 973 | -0.35(-1.92%) |
Mar 14, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 294 | +0.86(+4.95%) |
Mar 11, 2022 | 17.75 | 17.75 | 17.30 | 17.38 | 17,872 | -0.11(-0.63%) |
Mar 10, 2022 | 17.55 | 17.55 | 17.45 | 17.49 | 5,316 | -0.11(-0.63%) |
Mar 09, 2022 | 17.59 | 17.60 | 17.59 | 17.60 | 632 | +0.66(+3.87%) |
Mar 08, 2022 | 16.52 | 16.99 | 16.49 | 16.95 | 12,611 | +0.64(+3.89%) |
Mar 07, 2022 | 16.67 | 16.74 | 16.31 | 16.31 | 12,019 | -0.41(-2.45%) |
Mar 04, 2022 | 17.10 | 17.14 | 16.66 | 16.72 | 6,812 | -0.54(-3.13%) |
Mar 03, 2022 | 17.83 | 17.83 | 17.26 | 17.26 | 417 | -0.40(-2.27%) |