Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 470 | +1.52(+9.68%) |
May 26, 2022 | 15.75 | 83 | +0.25(+1.61%) | |||
May 24, 2022 | 15.50 | 176 | -1.09(-6.60%) | |||
May 19, 2022 | 16.59 | 91 | +0.09(+0.58%) | |||
May 18, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 444 | -0.51(-3.00%) |
May 17, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 294 | +0.62(+3.78%) |
May 16, 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 244 | +0.39(+2.44%) |
May 13, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 346 | +0.37(+2.37%) |
May 12, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 341 | -0.15(-0.98%) |
May 11, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 569 | +0.28(+1.77%) |
May 10, 2022 | 15.51 | 15.54 | 15.51 | 15.51 | 451 | -0.03(-0.19%) |
May 09, 2022 | 15.65 | 15.65 | 15.41 | 15.54 | 1,456 | -0.37(-2.29%) |
May 06, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 1,001 | -0.19(-1.15%) |
May 05, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 331 | -0.68(-4.03%) |
May 04, 2022 | 16.49 | 16.77 | 16.49 | 16.77 | 3,182 | +0.36(+2.16%) |
May 02, 2022 | 16.41 | 343 | -0.14(-0.85%) | |||
Apr 29, 2022 | 16.71 | 16.71 | 16.55 | 16.55 | 1,930 | +0.25(+1.53%) |
Apr 28, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 719 | +0.04(+0.22%) |
Apr 27, 2022 | 16.07 | 16.27 | 16.07 | 16.27 | 514 | +0.45(+2.81%) |
Apr 25, 2022 | 15.82 | 188 | -0.66(-3.98%) | |||
Apr 22, 2022 | 16.64 | 16.64 | 16.48 | 16.48 | 521 | +0.30(+1.82%) |
Apr 21, 2022 | 16.46 | 16.46 | 16.18 | 16.18 | 931 | -0.61(-3.60%) |
Apr 20, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 428 | +0.16(+0.97%) |
Apr 19, 2022 | 16.33 | 16.62 | 16.33 | 16.62 | 1,325 | -0.15(-0.87%) |
Apr 18, 2022 | 16.87 | 16.87 | 16.77 | 16.77 | 1,017 | -0.30(-1.76%) |
Apr 14, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 595 | +0.11(+0.65%) |
Apr 13, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 514 | +0.10(+0.56%) |
Apr 12, 2022 | 16.99 | 16.99 | 16.86 | 16.86 | 1,199 | +0.40(+2.43%) |
Apr 11, 2022 | 16.62 | 16.62 | 16.29 | 16.46 | 3,366 | -0.55(-3.26%) |
Apr 08, 2022 | 17.14 | 17.22 | 17.02 | 17.02 | 866 | -0.36(-2.07%) |
Apr 07, 2022 | 17.91 | 17.91 | 17.26 | 17.38 | 874 | -0.77(-4.24%) |
Apr 06, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 7,644 | -0.35(-1.87%) |
Apr 05, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 649 | -0.29(-1.52%) |
Apr 04, 2022 | 18.50 | 18.78 | 18.50 | 18.78 | 3,217 | +0.41(+2.20%) |
Apr 01, 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 598 | +0.30(+1.63%) |
Mar 31, 2022 | 18.12 | 18.15 | 18.04 | 18.08 | 14,521 | -0.58(-3.11%) |
Mar 30, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 350 | +0.61(+3.38%) |
Mar 29, 2022 | 18.05 | 18.53 | 18.05 | 18.05 | 1,050 | +0.21(+1.18%) |
Mar 24, 2022 | 17.84 | 109 | -0.88(-4.70%) | |||
Mar 23, 2022 | 18.70 | 18.72 | 18.70 | 18.72 | 491 | -0.30(-1.55%) |
Mar 22, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 476 | +0.23(+1.25%) |
Mar 21, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 205 | -0.81(-4.13%) |
Mar 18, 2022 | 19.55 | 19.59 | 19.55 | 19.59 | 830 | +0.91(+4.87%) |
Mar 17, 2022 | 18.40 | 18.86 | 18.40 | 18.68 | 694 | -0.39(-2.05%) |
Mar 16, 2022 | 17.93 | 19.07 | 17.93 | 19.07 | 13,974 | +2.16(+12.77%) |
Mar 15, 2022 | 16.84 | 17.21 | 16.84 | 16.91 | 1,743 | -0.52(-2.98%) |
Mar 14, 2022 | 17.54 | 17.54 | 17.43 | 17.43 | 791 | -1.06(-5.73%) |
Mar 11, 2022 | 18.57 | 18.58 | 18.49 | 18.49 | 1,409 | -0.78(-4.05%) |
Mar 10, 2022 | 19.37 | 19.37 | 19.27 | 19.27 | 665 | -0.64(-3.21%) |
Mar 09, 2022 | 19.59 | 20.21 | 19.59 | 19.91 | 2,042 | +0.09(+0.45%) |
Mar 08, 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 27,906 | +0.44(+2.27%) |
Mar 07, 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 389 | -0.80(-3.96%) |
Mar 03, 2022 | 20.18 | 28 | -0.15(-0.75%) | |||
Mar 02, 2022 | 20.00 | 20.33 | 19.88 | 20.33 | 1,098 | -0.18(-0.88%) |