Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.00 | 18.00 | 17.99 | 17.99 | 3,226 | +0.50(+2.88%) |
May 27, 2022 | 17.36 | 17.49 | 17.36 | 17.49 | 956 | -0.51(-2.83%) |
May 26, 2022 | 17.26 | 18.00 | 16.92 | 18.00 | 24,955 | +0.98(+5.76%) |
May 25, 2022 | 17.56 | 17.56 | 17.00 | 17.02 | 1,453 | +0.02(+0.12%) |
May 24, 2022 | 16.50 | 17.15 | 16.50 | 17.00 | 7,990 | +0.00(+0.00%) |
May 23, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 195 | +0.00(+0.00%) |
May 20, 2022 | 16.89 | 17.00 | 16.40 | 17.00 | 2,258 | +0.30(+1.80%) |
May 19, 2022 | 16.98 | 16.98 | 16.70 | 16.70 | 1,164 | -0.18(-1.07%) |
May 18, 2022 | 16.78 | 17.28 | 16.62 | 16.88 | 6,401 | -0.67(-3.82%) |
May 17, 2022 | 17.10 | 17.55 | 17.10 | 17.55 | 3,781 | +0.44(+2.57%) |
May 16, 2022 | 17.30 | 17.35 | 16.90 | 17.11 | 8,633 | -0.14(-0.81%) |
May 13, 2022 | 18.00 | 18.00 | 17.25 | 17.25 | 4,106 | +0.23(+1.35%) |
May 12, 2022 | 16.50 | 17.02 | 16.50 | 17.02 | 2,249 | +0.67(+4.10%) |
May 11, 2022 | 16.74 | 16.74 | 16.35 | 16.35 | 797 | -0.05(-0.30%) |
May 10, 2022 | 16.66 | 17.52 | 16.40 | 16.40 | 1,747 | -0.10(-0.61%) |
May 09, 2022 | 16.48 | 16.80 | 16.22 | 16.50 | 2,541 | -0.31(-1.84%) |
May 06, 2022 | 16.98 | 17.21 | 16.51 | 16.81 | 1,435 | -0.19(-1.12%) |
May 05, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 191 | +0.05(+0.29%) |
May 04, 2022 | 16.99 | 17.03 | 16.32 | 16.95 | 4,410 | +0.28(+1.68%) |
May 03, 2022 | 17.05 | 17.05 | 16.65 | 16.67 | 2,178 | -0.43(-2.51%) |
May 02, 2022 | 17.05 | 17.89 | 17.00 | 17.10 | 4,070 | +0.01(+0.06%) |
Apr 29, 2022 | 18.00 | 18.00 | 17.00 | 17.09 | 13,219 | -0.91(-5.06%) |
Apr 28, 2022 | 16.90 | 18.21 | 16.90 | 18.00 | 1,252 | +0.95(+5.57%) |
Apr 27, 2022 | 17.23 | 18.00 | 16.80 | 17.05 | 1,673 | +0.05(+0.29%) |
Apr 26, 2022 | 17.09 | 17.99 | 16.80 | 17.00 | 593,234 | -0.02(-0.12%) |
Apr 25, 2022 | 17.14 | 17.14 | 16.70 | 17.02 | 2,569 | +0.02(+0.12%) |
Apr 22, 2022 | 17.50 | 17.60 | 16.79 | 17.00 | 8,281 | -0.49(-2.80%) |
Apr 21, 2022 | 17.75 | 18.09 | 17.29 | 17.49 | 7,565 | +0.16(+0.92%) |
Apr 20, 2022 | 17.34 | 17.34 | 17.32 | 17.33 | 1,489 | +0.08(+0.46%) |
Apr 19, 2022 | 17.95 | 17.95 | 17.25 | 17.25 | 1,919 | -0.36(-2.04%) |
Apr 18, 2022 | 17.89 | 17.89 | 17.61 | 17.61 | 2,039 | +0.00(+0.00%) |
Apr 14, 2022 | 18.00 | 18.00 | 17.61 | 17.61 | 1,458 | -0.35(-1.95%) |
Apr 13, 2022 | 18.18 | 18.59 | 17.90 | 17.96 | 3,026 | -0.03(-0.17%) |
Apr 12, 2022 | 18.45 | 18.45 | 17.99 | 17.99 | 1,103 | +0.09(+0.50%) |
Apr 11, 2022 | 18.45 | 18.52 | 17.90 | 17.90 | 1,343 | -0.55(-2.98%) |
Apr 08, 2022 | 18.16 | 19.00 | 18.15 | 18.45 | 20,936 | -0.18(-0.97%) |
Apr 07, 2022 | 18.20 | 18.63 | 17.90 | 18.63 | 4,434 | +0.26(+1.42%) |
Apr 06, 2022 | 18.70 | 18.70 | 17.91 | 18.37 | 2,651 | -0.22(-1.21%) |
Apr 05, 2022 | 18.08 | 18.70 | 17.60 | 18.59 | 13,393 | +0.98(+5.59%) |
Apr 04, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 883 | -0.53(-2.89%) |
Mar 31, 2022 | 18.14 | 142 | +0.08(+0.42%) | |||
Mar 30, 2022 | 18.00 | 18.50 | 18.00 | 18.06 | 2,091 | -0.34(-1.85%) |
Mar 29, 2022 | 18.70 | 18.70 | 17.93 | 18.40 | 5,365 | +0.20(+1.10%) |
Mar 28, 2022 | 18.04 | 18.69 | 17.72 | 18.20 | 2,526 | +0.53(+3.00%) |
Mar 25, 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 431 | -0.83(-4.49%) |
Mar 24, 2022 | 18.40 | 18.50 | 18.23 | 18.50 | 1,219 | +0.01(+0.05%) |
Mar 23, 2022 | 17.88 | 18.49 | 17.70 | 18.49 | 1,332 | +1.00(+5.72%) |
Mar 22, 2022 | 17.50 | 17.85 | 17.00 | 17.49 | 2,788 | +0.15(+0.87%) |
Mar 21, 2022 | 17.85 | 17.95 | 17.34 | 17.34 | 1,529 | -0.80(-4.41%) |
Mar 18, 2022 | 17.28 | 18.14 | 17.28 | 18.14 | 1,093 | +0.84(+4.86%) |
Mar 17, 2022 | 17.39 | 17.61 | 17.10 | 17.30 | 11,352 | -0.30(-1.70%) |
Mar 16, 2022 | 17.76 | 18.60 | 17.42 | 17.60 | 8,402 | +0.26(+1.50%) |
Mar 15, 2022 | 17.34 | 17.65 | 17.00 | 17.34 | 2,892 | +0.04(+0.23%) |
Mar 14, 2022 | 17.70 | 18.34 | 16.91 | 17.30 | 10,110 | +0.30(+1.76%) |
Mar 10, 2022 | 17.00 | 25 | -0.07(-0.41%) | |||
Mar 09, 2022 | 17.30 | 18.12 | 17.00 | 17.07 | 12,647 | -0.01(-0.06%) |
Mar 08, 2022 | 17.46 | 18.28 | 15.93 | 17.08 | 14,117 | -0.37(-2.12%) |
Mar 07, 2022 | 17.00 | 17.90 | 17.00 | 17.45 | 4,264 | -0.32(-1.80%) |
Mar 04, 2022 | 17.34 | 18.20 | 16.52 | 17.77 | 5,185 | +0.29(+1.66%) |
Mar 03, 2022 | 17.01 | 17.60 | 16.60 | 17.48 | 20,023 | +0.48(+2.82%) |
Mar 02, 2022 | 18.00 | 18.00 | 16.86 | 17.00 | 11,607 | -1.47(-7.96%) |