Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.77 | 17.90 | 17.62 | 17.62 | 95,217 | -0.44(-2.44%) |
May 27, 2022 | 18.04 | 18.10 | 18.00 | 18.06 | 31,472 | +0.12(+0.67%) |
May 26, 2022 | 17.85 | 17.95 | 17.85 | 17.94 | 50,927 | +0.26(+1.47%) |
May 25, 2022 | 17.50 | 17.81 | 17.50 | 17.68 | 63,388 | +0.20(+1.14%) |
May 24, 2022 | 17.68 | 17.68 | 17.45 | 17.48 | 92,567 | +0.13(+0.75%) |
May 23, 2022 | 17.41 | 17.58 | 17.25 | 17.35 | 90,672 | +0.27(+1.58%) |
May 20, 2022 | 17.48 | 17.48 | 16.97 | 17.08 | 50,358 | -0.08(-0.47%) |
May 19, 2022 | 16.94 | 17.26 | 16.94 | 17.16 | 37,933 | +0.15(+0.89%) |
May 18, 2022 | 17.19 | 17.19 | 16.96 | 17.01 | 47,729 | -0.21(-1.20%) |
May 17, 2022 | 17.18 | 17.23 | 17.15 | 17.21 | 58,415 | -0.00(-0.03%) |
May 16, 2022 | 17.27 | 17.27 | 17.17 | 17.22 | 92,062 | +0.03(+0.17%) |
May 13, 2022 | 17.15 | 17.24 | 17.12 | 17.19 | 115,169 | +0.21(+1.24%) |
May 12, 2022 | 17.05 | 17.05 | 16.43 | 16.98 | 145,572 | +0.30(+1.80%) |
May 11, 2022 | 16.78 | 16.90 | 16.68 | 16.68 | 67,039 | -0.29(-1.71%) |
May 10, 2022 | 17.14 | 17.36 | 16.83 | 16.97 | 169,390 | +0.13(+0.77%) |
May 09, 2022 | 17.49 | 17.49 | 16.79 | 16.84 | 77,374 | -0.15(-0.88%) |
May 06, 2022 | 17.02 | 17.06 | 16.88 | 16.99 | 97,628 | +0.06(+0.35%) |
May 05, 2022 | 17.25 | 17.27 | 16.92 | 16.93 | 103,220 | -0.53(-3.04%) |
May 04, 2022 | 17.18 | 17.48 | 17.05 | 17.46 | 77,235 | +0.31(+1.81%) |
May 03, 2022 | 17.11 | 17.21 | 17.11 | 17.15 | 111,957 | +0.08(+0.47%) |
May 02, 2022 | 17.35 | 17.35 | 16.98 | 17.07 | 145,123 | -0.26(-1.50%) |
Apr 29, 2022 | 17.54 | 17.59 | 17.33 | 17.33 | 69,038 | -0.12(-0.69%) |
Apr 28, 2022 | 17.99 | 17.99 | 17.22 | 17.45 | 91,277 | +0.27(+1.57%) |
Apr 27, 2022 | 17.34 | 17.34 | 17.17 | 17.18 | 157,694 | -0.03(-0.17%) |
Apr 26, 2022 | 17.39 | 17.39 | 17.18 | 17.21 | 117,069 | -0.11(-0.64%) |
Apr 25, 2022 | 17.23 | 17.33 | 17.16 | 17.32 | 76,089 | +0.07(+0.41%) |
Apr 22, 2022 | 17.69 | 17.69 | 17.08 | 17.25 | 59,400 | -0.26(-1.48%) |
Apr 21, 2022 | 17.66 | 17.78 | 17.42 | 17.51 | 69,956 | +0.00(+0.00%) |
Apr 20, 2022 | 17.45 | 17.68 | 17.39 | 17.51 | 175,544 | +0.08(+0.46%) |
Apr 19, 2022 | 17.45 | 17.60 | 17.30 | 17.43 | 423,368 | -0.01(-0.06%) |
Apr 18, 2022 | 17.36 | 17.44 | 17.28 | 17.44 | 518,831 | -0.10(-0.55%) |
Apr 14, 2022 | 17.99 | 17.99 | 17.48 | 17.54 | 145,379 | +0.10(+0.55%) |
Apr 13, 2022 | 17.48 | 17.54 | 17.43 | 17.44 | 371,875 | +0.08(+0.46%) |
Apr 12, 2022 | 17.45 | 17.50 | 17.28 | 17.36 | 258,260 | -0.14(-0.80%) |
Apr 11, 2022 | 17.61 | 17.63 | 17.49 | 17.50 | 136,121 | -0.21(-1.19%) |
Apr 08, 2022 | 17.64 | 17.79 | 17.64 | 17.71 | 98,418 | -0.47(-2.59%) |
Apr 07, 2022 | 18.79 | 18.79 | 18.15 | 18.18 | 89,302 | -0.37(-1.99%) |
Apr 06, 2022 | 18.76 | 18.88 | 18.44 | 18.55 | 79,511 | -0.59(-3.08%) |
Apr 05, 2022 | 19.44 | 19.44 | 19.06 | 19.14 | 67,976 | -0.33(-1.69%) |
Apr 04, 2022 | 19.41 | 19.51 | 19.38 | 19.47 | 68,779 | +0.09(+0.46%) |
Apr 01, 2022 | 19.98 | 19.98 | 19.31 | 19.38 | 69,817 | -0.02(-0.10%) |
Mar 31, 2022 | 19.52 | 19.56 | 19.40 | 19.40 | 54,168 | -0.53(-2.66%) |
Mar 30, 2022 | 20.62 | 20.62 | 19.91 | 19.93 | 30,765 | -0.18(-0.87%) |
Mar 29, 2022 | 20.17 | 20.31 | 20.09 | 20.11 | 30,712 | +0.20(+1.00%) |
Mar 28, 2022 | 19.84 | 20.05 | 19.63 | 19.91 | 40,919 | -0.21(-1.07%) |
Mar 25, 2022 | 20.19 | 20.21 | 20.10 | 20.12 | 35,507 | +0.17(+0.85%) |
Mar 24, 2022 | 19.87 | 20.00 | 19.87 | 19.95 | 21,175 | -0.21(-1.04%) |
Mar 23, 2022 | 20.66 | 20.66 | 20.07 | 20.16 | 48,945 | -0.02(-0.10%) |
Mar 22, 2022 | 19.52 | 20.19 | 19.52 | 20.18 | 51,144 | -0.62(-2.98%) |
Mar 21, 2022 | 20.82 | 20.82 | 20.50 | 20.80 | 28,126 | +0.12(+0.58%) |
Mar 18, 2022 | 21.06 | 21.06 | 20.58 | 20.68 | 46,635 | +0.59(+2.94%) |
Mar 17, 2022 | 20.00 | 20.24 | 20.00 | 20.09 | 37,071 | +0.18(+0.90%) |
Mar 16, 2022 | 19.69 | 19.99 | 19.51 | 19.91 | 27,696 | +0.00(+0.00%) |
Mar 15, 2022 | 20.20 | 20.20 | 19.76 | 19.91 | 76,563 | +0.25(+1.27%) |
Mar 14, 2022 | 19.74 | 19.79 | 19.59 | 19.66 | 59,043 | -0.13(-0.66%) |
Mar 11, 2022 | 20.23 | 20.23 | 19.65 | 19.79 | 91,087 | -0.66(-3.23%) |
Mar 10, 2022 | 20.31 | 20.68 | 20.02 | 20.45 | 129,660 | +0.64(+3.23%) |
Mar 09, 2022 | 19.70 | 19.82 | 19.05 | 19.81 | 155,164 | +0.38(+1.96%) |
Mar 08, 2022 | 19.35 | 19.57 | 19.26 | 19.43 | 166,269 | -0.22(-1.12%) |
Mar 07, 2022 | 19.94 | 20.47 | 19.54 | 19.65 | 112,883 | -0.37(-1.83%) |
Mar 04, 2022 | 20.07 | 20.53 | 19.88 | 20.02 | 63,702 | -0.18(-0.91%) |
Mar 03, 2022 | 20.38 | 20.38 | 20.10 | 20.20 | 64,786 | +0.21(+1.08%) |
Mar 02, 2022 | 19.90 | 20.02 | 19.83 | 19.98 | 128,173 | -0.02(-0.08%) |