Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.01 | 19.03 | 18.95 | 18.99 | 61,530 | -0.11(-0.58%) |
May 27, 2022 | 19.09 | 19.11 | 19.06 | 19.10 | 31,329 | +0.05(+0.24%) |
May 26, 2022 | 19.04 | 19.09 | 19.02 | 19.06 | 57,772 | +0.07(+0.39%) |
May 25, 2022 | 18.95 | 19.00 | 18.95 | 18.98 | 112,506 | +0.09(+0.47%) |
May 24, 2022 | 18.79 | 18.92 | 18.79 | 18.90 | 48,932 | +0.13(+0.69%) |
May 23, 2022 | 18.78 | 18.81 | 18.73 | 18.77 | 41,115 | -0.03(-0.17%) |
May 20, 2022 | 18.79 | 18.81 | 18.74 | 18.80 | 133,562 | -0.00(-0.00%) |
May 19, 2022 | 18.81 | 18.83 | 18.77 | 18.80 | 57,841 | +0.06(+0.30%) |
May 18, 2022 | 18.71 | 18.77 | 18.68 | 18.74 | 73,202 | +0.02(+0.10%) |
May 17, 2022 | 18.73 | 18.76 | 18.71 | 18.72 | 45,657 | -0.11(-0.59%) |
May 16, 2022 | 18.80 | 18.86 | 18.80 | 18.84 | 59,051 | +0.06(+0.35%) |
May 13, 2022 | 18.81 | 18.81 | 18.71 | 18.77 | 85,545 | -0.05(-0.25%) |
May 12, 2022 | 18.84 | 18.86 | 18.81 | 18.82 | 86,986 | +0.02(+0.10%) |
May 11, 2022 | 18.75 | 18.84 | 18.73 | 18.80 | 224,693 | +0.02(+0.10%) |
May 10, 2022 | 18.84 | 18.84 | 18.77 | 18.78 | 99,483 | +0.05(+0.25%) |
May 09, 2022 | 18.68 | 18.76 | 18.66 | 18.73 | 96,687 | +0.06(+0.35%) |
May 06, 2022 | 18.70 | 18.76 | 18.64 | 18.67 | 67,214 | -0.07(-0.39%) |
May 05, 2022 | 18.86 | 18.86 | 18.67 | 18.74 | 247,397 | -0.15(-0.77%) |
May 04, 2022 | 18.78 | 18.91 | 18.71 | 18.89 | 41,174 | +0.15(+0.77%) |
May 03, 2022 | 18.80 | 18.81 | 18.73 | 18.74 | 32,899 | +0.02(+0.10%) |
May 02, 2022 | 18.80 | 18.80 | 18.68 | 18.72 | 71,834 | -0.06(-0.34%) |
Apr 29, 2022 | 18.75 | 18.84 | 18.74 | 18.79 | 139,620 | -0.08(-0.44%) |
Apr 28, 2022 | 18.88 | 18.89 | 18.81 | 18.87 | 197,825 | -0.00(-0.02%) |
Apr 27, 2022 | 18.95 | 18.97 | 18.87 | 18.88 | 64,233 | -0.06(-0.32%) |
Apr 26, 2022 | 18.94 | 18.99 | 18.92 | 18.94 | 375,842 | +0.01(+0.07%) |
Apr 25, 2022 | 18.89 | 18.97 | 18.89 | 18.92 | 38,309 | +0.11(+0.57%) |
Apr 22, 2022 | 18.84 | 18.84 | 18.72 | 18.82 | 87,771 | -0.03(-0.15%) |
Apr 21, 2022 | 18.94 | 18.98 | 18.80 | 18.84 | 189,876 | -0.12(-0.62%) |
Apr 20, 2022 | 18.94 | 19.01 | 18.94 | 18.96 | 73,924 | +0.05(+0.28%) |
Apr 19, 2022 | 18.99 | 18.99 | 18.91 | 18.91 | 68,545 | -0.14(-0.73%) |
Apr 18, 2022 | 19.12 | 19.12 | 19.04 | 19.05 | 51,491 | -0.07(-0.35%) |
Apr 14, 2022 | 19.22 | 19.22 | 19.10 | 19.11 | 44,921 | -0.11(-0.58%) |
Apr 13, 2022 | 19.21 | 19.26 | 19.21 | 19.23 | 38,350 | +0.05(+0.24%) |
Apr 12, 2022 | 19.18 | 19.24 | 19.18 | 19.18 | 34,275 | +0.09(+0.49%) |
Apr 11, 2022 | 19.10 | 19.11 | 19.07 | 19.09 | 37,696 | -0.09(-0.49%) |
Apr 08, 2022 | 19.21 | 19.21 | 19.15 | 19.18 | 76,668 | -0.08(-0.41%) |
Apr 07, 2022 | 19.31 | 19.32 | 19.24 | 19.26 | 43,156 | -0.00(-0.02%) |
Apr 06, 2022 | 19.22 | 19.32 | 19.16 | 19.26 | 85,731 | -0.04(-0.19%) |
Apr 05, 2022 | 19.46 | 19.46 | 19.28 | 19.30 | 60,422 | -0.19(-0.99%) |
Apr 04, 2022 | 19.46 | 19.49 | 19.45 | 19.49 | 49,969 | +0.06(+0.33%) |
Apr 01, 2022 | 19.36 | 19.46 | 19.36 | 19.43 | 50,633 | -0.06(-0.28%) |
Mar 31, 2022 | 19.49 | 19.55 | 19.48 | 19.48 | 31,722 | -0.00(-0.01%) |
Mar 30, 2022 | 19.40 | 19.50 | 19.40 | 19.49 | 33,821 | +0.04(+0.23%) |
Mar 29, 2022 | 19.35 | 19.44 | 19.35 | 19.44 | 30,066 | +0.11(+0.55%) |
Mar 28, 2022 | 19.29 | 19.34 | 19.28 | 19.34 | 36,481 | +0.04(+0.19%) |
Mar 25, 2022 | 19.39 | 19.39 | 19.26 | 19.30 | 22,572 | -0.16(-0.81%) |
Mar 24, 2022 | 19.40 | 19.47 | 19.35 | 19.46 | 40,817 | +0.00(+0.00%) |
Mar 23, 2022 | 19.46 | 19.47 | 19.41 | 19.46 | 35,161 | +0.02(+0.09%) |
Mar 22, 2022 | 19.39 | 19.47 | 19.39 | 19.44 | 22,982 | -0.04(-0.19%) |
Mar 21, 2022 | 19.55 | 19.63 | 19.48 | 19.48 | 65,732 | -0.19(-0.94%) |
Mar 18, 2022 | 19.61 | 19.66 | 19.60 | 19.66 | 65,559 | +0.04(+0.19%) |
Mar 17, 2022 | 19.56 | 19.63 | 19.54 | 19.62 | 83,092 | +0.12(+0.61%) |
Mar 16, 2022 | 19.54 | 19.54 | 19.37 | 19.50 | 213,930 | +0.00(+0.00%) |
Mar 15, 2022 | 19.53 | 19.54 | 19.48 | 19.50 | 33,661 | +0.05(+0.24%) |
Mar 14, 2022 | 19.52 | 19.54 | 19.45 | 19.46 | 16,285 | -0.18(-0.94%) |
Mar 11, 2022 | 19.68 | 19.72 | 19.63 | 19.64 | 63,461 | -0.04(-0.19%) |
Mar 10, 2022 | 19.75 | 19.64 | 19.68 | 84,825 | -0.12(-0.61%) | |
Mar 09, 2022 | 19.78 | 19.80 | 19.75 | 19.80 | 61,815 | -0.02(-0.09%) |
Mar 08, 2022 | 19.84 | 19.86 | 19.77 | 19.82 | 107,841 | -0.09(-0.46%) |
Mar 07, 2022 | 19.99 | 20.01 | 19.90 | 19.91 | 22,562 | -0.16(-0.79%) |
Mar 04, 2022 | 20.12 | 20.13 | 20.06 | 20.07 | 18,887 | +0.01(+0.05%) |
Mar 03, 2022 | 20.02 | 20.06 | 20.02 | 20.06 | 26,979 | +0.03(+0.14%) |
Mar 02, 2022 | 20.10 | 20.11 | 20.02 | 20.03 | 40,820 | -0.18(-0.91%) |