Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.67 | 19.19 | 18.25 | 19.01 | 320,222 | +0.31(+1.66%) |
May 27, 2022 | 18.31 | 18.78 | 18.16 | 18.70 | 54,148 | +0.54(+2.97%) |
May 26, 2022 | 18.03 | 18.44 | 17.64 | 18.16 | 58,684 | +0.08(+0.44%) |
May 25, 2022 | 17.82 | 18.16 | 17.77 | 18.08 | 62,180 | +0.27(+1.52%) |
May 24, 2022 | 17.90 | 17.99 | 17.31 | 17.81 | 59,246 | -0.09(-0.50%) |
May 23, 2022 | 17.52 | 17.90 | 17.45 | 17.90 | 52,801 | +0.36(+2.05%) |
May 20, 2022 | 17.81 | 17.86 | 17.13 | 17.54 | 85,948 | -0.15(-0.85%) |
May 19, 2022 | 17.99 | 18.34 | 17.63 | 17.69 | 86,809 | -0.47(-2.59%) |
May 18, 2022 | 17.95 | 18.28 | 17.91 | 18.16 | 88,878 | +0.11(+0.61%) |
May 17, 2022 | 17.38 | 18.17 | 16.90 | 18.05 | 74,252 | +0.94(+5.49%) |
May 16, 2022 | 17.36 | 17.38 | 16.71 | 17.11 | 70,958 | -0.39(-2.23%) |
May 13, 2022 | 16.95 | 17.59 | 16.95 | 17.50 | 68,831 | +0.57(+3.37%) |
May 12, 2022 | 17.58 | 17.58 | 16.66 | 16.93 | 96,462 | -0.79(-4.46%) |
May 11, 2022 | 17.82 | 17.91 | 17.39 | 17.72 | 70,175 | +0.06(+0.34%) |
May 10, 2022 | 17.50 | 17.82 | 17.12 | 17.66 | 70,163 | +0.13(+0.74%) |
May 09, 2022 | 18.32 | 18.34 | 17.29 | 17.53 | 47,845 | -1.01(-5.45%) |
May 06, 2022 | 18.09 | 18.63 | 17.57 | 18.54 | 90,682 | +0.92(+5.22%) |
May 05, 2022 | 18.12 | 18.12 | 17.20 | 17.62 | 65,547 | -0.69(-3.77%) |
May 04, 2022 | 18.22 | 18.32 | 17.84 | 18.31 | 67,631 | +0.23(+1.27%) |
May 03, 2022 | 18.20 | 18.55 | 18.00 | 18.08 | 42,182 | -0.10(-0.55%) |
May 02, 2022 | 18.16 | 18.23 | 17.73 | 18.18 | 57,480 | +0.34(+1.91%) |
Apr 29, 2022 | 17.84 | 18.19 | 17.70 | 17.84 | 77,639 | -0.14(-0.78%) |
Apr 28, 2022 | 17.88 | 17.99 | 17.52 | 17.98 | 48,487 | +0.24(+1.35%) |
Apr 27, 2022 | 17.58 | 18.00 | 17.56 | 17.74 | 57,354 | +0.24(+1.37%) |
Apr 26, 2022 | 17.98 | 18.08 | 17.48 | 17.50 | 51,707 | -0.57(-3.15%) |
Apr 25, 2022 | 17.96 | 18.13 | 17.55 | 18.07 | 78,789 | -0.01(-0.06%) |
Apr 22, 2022 | 18.23 | 18.23 | 17.92 | 18.08 | 50,209 | -0.21(-1.15%) |
Apr 21, 2022 | 18.56 | 18.61 | 18.20 | 18.29 | 35,341 | -0.16(-0.87%) |
Apr 20, 2022 | 18.50 | 18.76 | 18.32 | 18.45 | 57,959 | +0.45(+2.50%) |
Apr 19, 2022 | 18.05 | 18.24 | 17.96 | 18.00 | 60,458 | +0.02(+0.11%) |
Apr 18, 2022 | 17.24 | 18.17 | 17.24 | 17.98 | 145,544 | +0.69(+3.99%) |
Apr 14, 2022 | 17.32 | 17.59 | 17.17 | 17.29 | 106,596 | +0.01(+0.06%) |
Apr 13, 2022 | 17.44 | 17.63 | 17.03 | 17.28 | 88,227 | +0.02(+0.12%) |
Apr 12, 2022 | 17.57 | 17.73 | 17.15 | 17.26 | 92,231 | -0.11(-0.63%) |
Apr 11, 2022 | 17.70 | 18.11 | 17.34 | 17.37 | 62,533 | -0.37(-2.09%) |
Apr 08, 2022 | 17.98 | 18.15 | 17.72 | 17.74 | 57,807 | -0.28(-1.55%) |
Apr 07, 2022 | 18.54 | 18.59 | 17.97 | 18.02 | 47,101 | -0.55(-2.96%) |
Apr 06, 2022 | 18.92 | 18.94 | 18.52 | 18.57 | 69,082 | -0.51(-2.67%) |
Apr 05, 2022 | 19.74 | 19.83 | 19.05 | 19.08 | 60,458 | -0.67(-3.39%) |
Apr 04, 2022 | 20.29 | 20.30 | 19.67 | 19.75 | 50,921 | -0.52(-2.57%) |
Apr 01, 2022 | 20.07 | 20.73 | 19.74 | 20.27 | 71,113 | +0.28(+1.40%) |
Mar 31, 2022 | 20.21 | 20.30 | 19.89 | 19.99 | 80,693 | -0.31(-1.53%) |
Mar 30, 2022 | 20.50 | 20.78 | 20.23 | 20.30 | 133,709 | -0.27(-1.31%) |
Mar 29, 2022 | 20.06 | 20.66 | 20.06 | 20.57 | 74,663 | +0.53(+2.64%) |
Mar 28, 2022 | 19.80 | 20.06 | 19.61 | 20.04 | 71,926 | +0.10(+0.50%) |
Mar 25, 2022 | 19.68 | 20.15 | 19.62 | 19.94 | 70,963 | +0.19(+0.96%) |
Mar 24, 2022 | 19.58 | 19.89 | 19.34 | 19.75 | 46,635 | +0.28(+1.44%) |
Mar 23, 2022 | 19.83 | 19.99 | 19.45 | 19.47 | 88,875 | -0.54(-2.70%) |
Mar 22, 2022 | 19.53 | 20.10 | 19.53 | 20.01 | 74,219 | +0.57(+2.93%) |
Mar 21, 2022 | 19.00 | 19.50 | 18.96 | 19.44 | 89,543 | +0.43(+2.26%) |
Mar 18, 2022 | 19.04 | 19.07 | 18.71 | 19.01 | 200,683 | -0.16(-0.83%) |
Mar 17, 2022 | 18.84 | 19.23 | 18.81 | 19.17 | 84,572 | +0.26(+1.37%) |
Mar 16, 2022 | 18.36 | 18.98 | 18.31 | 18.91 | 77,953 | +0.56(+3.05%) |
Mar 15, 2022 | 18.34 | 18.50 | 18.30 | 18.35 | 58,668 | -0.07(-0.38%) |
Mar 14, 2022 | 18.41 | 18.52 | 18.25 | 18.42 | 125,888 | +0.08(+0.44%) |
Mar 11, 2022 | 18.27 | 18.44 | 18.15 | 18.34 | 93,569 | +0.06(+0.33%) |
Mar 10, 2022 | 18.40 | 18.48 | 18.04 | 18.28 | 65,133 | -0.32(-1.72%) |
Mar 09, 2022 | 18.91 | 18.95 | 18.57 | 18.60 | 78,288 | -0.11(-0.59%) |
Mar 08, 2022 | 18.62 | 19.17 | 18.45 | 18.71 | 116,819 | +0.09(+0.48%) |
Mar 07, 2022 | 18.33 | 18.80 | 18.23 | 18.62 | 108,801 | +0.36(+1.97%) |
Mar 04, 2022 | 17.83 | 18.28 | 17.69 | 18.26 | 72,040 | +0.25(+1.39%) |
Mar 03, 2022 | 17.52 | 18.13 | 17.38 | 18.01 | 109,945 | +0.50(+2.86%) |
Mar 02, 2022 | 17.20 | 17.57 | 17.20 | 17.51 | 49,329 | +0.43(+2.52%) |