Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.89 | 17.89 | 17.61 | 17.61 | 68,827 | -0.28(-1.59%) |
May 27, 2022 | 17.40 | 18.00 | 17.37 | 17.89 | 31,422 | +0.64(+3.70%) |
May 26, 2022 | 17.27 | 17.86 | 17.21 | 17.25 | 61,107 | +0.04(+0.26%) |
May 25, 2022 | 17.04 | 17.41 | 16.99 | 17.21 | 41,783 | +0.22(+1.31%) |
May 24, 2022 | 16.94 | 17.09 | 16.87 | 16.99 | 26,919 | +0.04(+0.26%) |
May 23, 2022 | 16.84 | 17.07 | 16.84 | 16.94 | 120,301 | +0.10(+0.58%) |
May 20, 2022 | 16.91 | 16.95 | 16.51 | 16.84 | 34,458 | -0.04(-0.26%) |
May 19, 2022 | 16.58 | 16.89 | 16.42 | 16.89 | 113,855 | +0.23(+1.38%) |
May 18, 2022 | 16.68 | 16.68 | 16.37 | 16.66 | 98,775 | +0.11(+0.64%) |
May 17, 2022 | 16.60 | 16.73 | 16.46 | 16.55 | 82,071 | +0.09(+0.54%) |
May 16, 2022 | 16.28 | 16.62 | 16.15 | 16.46 | 57,383 | +0.23(+1.42%) |
May 13, 2022 | 16.31 | 16.44 | 16.12 | 16.23 | 205,899 | +0.04(+0.22%) |
May 12, 2022 | 16.12 | 16.37 | 16.01 | 16.20 | 38,890 | +0.08(+0.50%) |
May 11, 2022 | 15.97 | 16.28 | 15.97 | 16.12 | 31,514 | +0.06(+0.39%) |
May 10, 2022 | 16.36 | 16.36 | 15.94 | 16.05 | 182,254 | +0.06(+0.39%) |
May 09, 2022 | 16.26 | 16.26 | 15.97 | 15.99 | 59,409 | -0.19(-1.15%) |
May 06, 2022 | 16.63 | 16.63 | 16.12 | 16.18 | 52,967 | -0.33(-1.99%) |
May 05, 2022 | 16.82 | 16.84 | 16.47 | 16.51 | 50,657 | -0.40(-2.36%) |
May 04, 2022 | 16.70 | 16.91 | 16.50 | 16.91 | 83,585 | +0.31(+1.87%) |
May 03, 2022 | 16.77 | 16.77 | 16.58 | 16.60 | 59,169 | +0.02(+0.11%) |
May 02, 2022 | 16.91 | 16.91 | 16.51 | 16.58 | 54,794 | -0.54(-3.16%) |
Apr 29, 2022 | 17.17 | 17.17 | 16.93 | 17.12 | 122,232 | -0.05(-0.31%) |
Apr 28, 2022 | 16.86 | 17.18 | 16.73 | 17.17 | 65,617 | +0.26(+1.52%) |
Apr 27, 2022 | 17.31 | 17.31 | 16.86 | 16.91 | 42,118 | -0.25(-1.45%) |
Apr 26, 2022 | 17.21 | 17.28 | 17.15 | 17.16 | 39,244 | -0.08(-0.46%) |
Apr 25, 2022 | 17.14 | 17.24 | 17.04 | 17.24 | 67,600 | +0.10(+0.57%) |
Apr 22, 2022 | 17.34 | 17.34 | 17.14 | 17.15 | 66,330 | -0.11(-0.62%) |
Apr 21, 2022 | 17.65 | 17.65 | 17.23 | 17.25 | 66,360 | -0.32(-1.82%) |
Apr 20, 2022 | 17.54 | 17.66 | 17.53 | 17.57 | 37,526 | +0.03(+0.15%) |
Apr 19, 2022 | 17.69 | 17.69 | 17.47 | 17.54 | 139,458 | -0.11(-0.60%) |
Apr 18, 2022 | 17.70 | 17.74 | 17.57 | 17.65 | 42,935 | -0.11(-0.60%) |
Apr 14, 2022 | 17.85 | 17.85 | 17.57 | 17.76 | 106,691 | -0.09(-0.50%) |
Apr 13, 2022 | 17.78 | 18.04 | 17.73 | 17.85 | 75,576 | +0.13(+0.75%) |
Apr 12, 2022 | 17.88 | 17.97 | 17.70 | 17.71 | 144,453 | -0.13(-0.75%) |
Apr 11, 2022 | 18.18 | 18.18 | 17.85 | 17.85 | 53,726 | -0.26(-1.42%) |
Apr 08, 2022 | 18.27 | 18.27 | 18.03 | 18.10 | 42,432 | -0.12(-0.68%) |
Apr 07, 2022 | 18.21 | 18.31 | 18.14 | 18.23 | 31,578 | +0.02(+0.10%) |
Apr 06, 2022 | 18.47 | 18.47 | 18.10 | 18.21 | 168,451 | -0.21(-1.16%) |
Apr 05, 2022 | 18.72 | 18.72 | 18.41 | 18.42 | 66,837 | -0.29(-1.56%) |
Apr 04, 2022 | 18.72 | 18.72 | 18.61 | 18.72 | 58,342 | +0.01(+0.05%) |
Apr 01, 2022 | 18.73 | 18.73 | 18.54 | 18.71 | 42,892 | -0.03(-0.14%) |
Mar 31, 2022 | 18.70 | 18.88 | 18.68 | 18.73 | 98,898 | +0.06(+0.33%) |
Mar 30, 2022 | 18.64 | 18.81 | 18.60 | 18.67 | 57,654 | +0.09(+0.48%) |
Mar 29, 2022 | 18.42 | 18.58 | 18.32 | 18.58 | 51,087 | +0.25(+1.35%) |
Mar 28, 2022 | 18.25 | 18.33 | 18.16 | 18.33 | 30,772 | +0.20(+1.08%) |
Mar 25, 2022 | 18.35 | 18.36 | 18.11 | 18.14 | 86,061 | -0.21(-1.14%) |
Mar 24, 2022 | 18.50 | 18.52 | 18.25 | 18.35 | 84,042 | -0.07(-0.39%) |
Mar 23, 2022 | 18.47 | 18.50 | 18.35 | 18.42 | 44,914 | +0.01(+0.07%) |
Mar 22, 2022 | 18.63 | 18.63 | 18.34 | 18.41 | 140,858 | -0.22(-1.19%) |
Mar 21, 2022 | 18.69 | 18.80 | 18.57 | 18.63 | 39,522 | -0.06(-0.33%) |
Mar 18, 2022 | 18.68 | 18.83 | 18.65 | 18.69 | 102,514 | +0.05(+0.29%) |
Mar 17, 2022 | 18.64 | 18.80 | 18.58 | 18.64 | 98,351 | +0.09(+0.48%) |
Mar 16, 2022 | 18.54 | 18.57 | 18.41 | 18.55 | 52,056 | +0.06(+0.34%) |
Mar 15, 2022 | 18.42 | 18.58 | 18.33 | 18.49 | 73,416 | +0.06(+0.34%) |
Mar 14, 2022 | 18.96 | 18.96 | 18.28 | 18.42 | 72,977 | -0.43(-2.29%) |
Mar 11, 2022 | 19.00 | 19.03 | 18.78 | 18.85 | 53,857 | -0.11(-0.55%) |
Mar 10, 2022 | 19.07 | 19.07 | 18.83 | 18.96 | 41,745 | -0.08(-0.41%) |
Mar 09, 2022 | 18.94 | 19.10 | 18.89 | 19.04 | 144,545 | +0.10(+0.51%) |
Mar 08, 2022 | 19.09 | 19.09 | 18.78 | 18.94 | 127,252 | -0.01(-0.05%) |
Mar 07, 2022 | 19.22 | 19.30 | 18.87 | 18.95 | 106,219 | -0.18(-0.96%) |
Mar 04, 2022 | 19.32 | 19.32 | 19.10 | 19.13 | 76,091 | -0.11(-0.59%) |
Mar 03, 2022 | 19.48 | 19.50 | 19.24 | 19.25 | 127,295 | -0.13(-0.68%) |
Mar 02, 2022 | 19.37 | 19.43 | 19.27 | 19.38 | 94,284 | +0.02(+0.09%) |