Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.70 | 17.70 | 17.31 | 17.55 | 3,990 | +0.20(+1.13%) |
May 27, 2022 | 17.25 | 17.37 | 17.22 | 17.35 | 17,685 | +0.37(+2.20%) |
May 26, 2022 | 17.00 | 17.00 | 16.82 | 16.98 | 4,520 | +0.27(+1.62%) |
May 25, 2022 | 16.65 | 16.71 | 16.61 | 16.71 | 9,857 | -0.29(-1.71%) |
May 24, 2022 | 17.05 | 17.05 | 16.95 | 17.00 | 1,592 | +0.20(+1.19%) |
May 23, 2022 | 16.80 | 16.85 | 16.73 | 16.80 | 3,456 | -0.33(-1.93%) |
May 20, 2022 | 17.19 | 17.19 | 16.90 | 17.13 | 10,288 | +0.37(+2.21%) |
May 19, 2022 | 16.50 | 16.76 | 16.50 | 16.76 | 15,387 | +0.61(+3.78%) |
May 18, 2022 | 16.20 | 16.20 | 16.05 | 16.15 | 16,402 | -0.01(-0.06%) |
May 17, 2022 | 16.08 | 16.16 | 16.08 | 16.16 | 5,873 | +0.31(+1.96%) |
May 16, 2022 | 15.81 | 15.85 | 15.79 | 15.85 | 4,179 | -0.20(-1.25%) |
May 13, 2022 | 15.97 | 16.05 | 15.97 | 16.05 | 1,549 | +0.20(+1.26%) |
May 12, 2022 | 15.85 | 15.85 | 15.70 | 15.85 | 1,162 | +0.03(+0.16%) |
May 11, 2022 | 15.95 | 15.95 | 15.82 | 15.82 | 1,175 | +0.46(+2.96%) |
May 10, 2022 | 15.35 | 15.40 | 15.32 | 15.37 | 14,605 | +0.23(+1.52%) |
May 09, 2022 | 15.38 | 15.38 | 15.14 | 15.14 | 2,972 | -0.70(-4.42%) |
May 06, 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 457 | -0.53(-3.24%) |
May 05, 2022 | 16.37 | 16.37 | 16.37 | 16.37 | 804 | -0.04(-0.25%) |
May 04, 2022 | 16.40 | 16.41 | 16.40 | 16.41 | 1,258 | +0.05(+0.31%) |
May 03, 2022 | 16.46 | 16.46 | 16.20 | 16.36 | 3,762 | +0.18(+1.11%) |
May 02, 2022 | 15.78 | 16.18 | 15.78 | 16.18 | 903 | +0.15(+0.95%) |
Apr 29, 2022 | 16.00 | 16.25 | 15.89 | 16.03 | 2,135 | +0.31(+1.95%) |
Apr 28, 2022 | 15.84 | 15.84 | 15.72 | 15.72 | 661 | -0.01(-0.07%) |
Apr 27, 2022 | 15.36 | 15.73 | 15.36 | 15.73 | 10,778 | +0.38(+2.48%) |
Apr 26, 2022 | 16.04 | 16.04 | 15.35 | 15.35 | 738 | -0.76(-4.72%) |
Apr 25, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 627 | -0.02(-0.15%) |
Apr 22, 2022 | 16.30 | 16.30 | 16.13 | 16.13 | 628 | -0.58(-3.45%) |
Apr 21, 2022 | 16.82 | 16.82 | 16.69 | 16.71 | 1,712 | -0.03(-0.18%) |
Apr 20, 2022 | 16.72 | 16.74 | 16.72 | 16.74 | 732 | -0.41(-2.39%) |
Apr 19, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 413 | +0.95(+5.86%) |
Apr 14, 2022 | 16.20 | 539 | -0.46(-2.76%) | |||
Apr 13, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 899 | +0.25(+1.52%) |
Apr 12, 2022 | 16.45 | 16.45 | 16.41 | 16.41 | 1,082 | +0.41(+2.56%) |
Apr 11, 2022 | 16.53 | 17.01 | 16.00 | 16.00 | 1,395 | -0.30(-1.84%) |
Apr 08, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 485 | -0.37(-2.22%) |
Apr 07, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 20,559 | -0.03(-0.18%) |
Apr 06, 2022 | 16.70 | 16.72 | 16.70 | 16.70 | 4,216 | -0.32(-1.88%) |
Apr 05, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 582 | -0.53(-3.02%) |
Apr 04, 2022 | 17.23 | 17.55 | 17.23 | 17.55 | 610 | -0.13(-0.76%) |
Apr 01, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 672 | -0.30(-1.64%) |
Mar 31, 2022 | 18.13 | 18.13 | 17.98 | 17.98 | 845 | -0.05(-0.30%) |
Mar 30, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 1,418 | -0.32(-1.73%) |
Mar 29, 2022 | 18.34 | 18.35 | 18.34 | 18.35 | 611 | -0.22(-1.17%) |
Mar 28, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 1,029 | +0.03(+0.16%) |
Mar 25, 2022 | 19.05 | 19.05 | 18.54 | 18.54 | 1,343 | -0.31(-1.64%) |
Mar 23, 2022 | 18.85 | 128 | +0.04(+0.21%) | |||
Mar 22, 2022 | 18.83 | 18.83 | 18.77 | 18.81 | 1,319 | +0.22(+1.18%) |
Mar 21, 2022 | 18.21 | 18.59 | 18.21 | 18.59 | 1,243 | -0.06(-0.32%) |
Mar 18, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 394 | +0.43(+2.36%) |
Mar 17, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 469 | -0.48(-2.57%) |
Mar 16, 2022 | 18.36 | 18.70 | 18.36 | 18.70 | 1,583 | +0.76(+4.24%) |
Mar 15, 2022 | 18.19 | 18.19 | 17.84 | 17.94 | 3,915 | -0.38(-2.10%) |
Mar 14, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 392 | +0.69(+3.91%) |
Mar 10, 2022 | 17.64 | 150 | -0.16(-0.93%) | |||
Mar 09, 2022 | 16.99 | 17.81 | 16.99 | 17.80 | 1,908 | +0.67(+3.91%) |
Mar 08, 2022 | 17.07 | 17.35 | 17.07 | 17.13 | 2,396 | -1.40(-7.56%) |
Mar 07, 2022 | 18.54 | 18.97 | 18.53 | 18.53 | 1,995 | -0.25(-1.36%) |
Mar 03, 2022 | 18.79 | 147 | -0.23(-1.18%) | |||
Mar 02, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 527 | +0.47(+2.54%) |