Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.38 | 18.69 | 18.38 | 18.56 | 101,233 | +0.18(+1.00%) |
May 27, 2022 | 18.13 | 18.53 | 18.13 | 18.38 | 189,980 | +0.30(+1.68%) |
May 26, 2022 | 17.67 | 18.14 | 17.67 | 18.07 | 93,012 | +0.32(+1.80%) |
May 25, 2022 | 17.85 | 17.89 | 17.61 | 17.75 | 103,044 | +0.05(+0.27%) |
May 24, 2022 | 17.95 | 18.00 | 17.56 | 17.71 | 94,359 | -0.25(-1.38%) |
May 23, 2022 | 17.86 | 18.34 | 17.59 | 17.95 | 90,413 | +0.06(+0.36%) |
May 20, 2022 | 17.98 | 18.12 | 17.55 | 17.89 | 182,727 | +0.40(+2.28%) |
May 19, 2022 | 17.45 | 17.62 | 17.22 | 17.49 | 80,801 | -0.02(-0.14%) |
May 18, 2022 | 17.27 | 17.91 | 17.23 | 17.51 | 137,676 | -0.07(-0.41%) |
May 17, 2022 | 17.78 | 17.85 | 17.39 | 17.59 | 239,949 | +0.11(+0.64%) |
May 16, 2022 | 17.84 | 17.85 | 17.39 | 17.47 | 87,116 | -0.10(-0.54%) |
May 13, 2022 | 17.35 | 17.93 | 17.35 | 17.57 | 118,876 | +0.30(+1.71%) |
May 12, 2022 | 17.43 | 18.15 | 17.16 | 17.27 | 150,306 | -0.43(-2.45%) |
May 11, 2022 | 18.07 | 18.26 | 17.64 | 17.71 | 152,447 | -0.39(-2.14%) |
May 10, 2022 | 18.29 | 18.78 | 18.00 | 18.10 | 92,525 | -0.03(-0.17%) |
May 09, 2022 | 19.11 | 19.29 | 17.99 | 18.13 | 285,678 | -1.20(-6.22%) |
May 06, 2022 | 19.46 | 19.95 | 19.29 | 19.33 | 120,562 | -0.35(-1.77%) |
May 05, 2022 | 19.88 | 19.97 | 19.43 | 19.68 | 120,329 | -0.32(-1.62%) |
May 04, 2022 | 19.99 | 20.02 | 19.59 | 20.00 | 120,521 | +0.13(+0.68%) |
May 03, 2022 | 19.89 | 20.02 | 19.70 | 19.87 | 90,213 | +0.06(+0.28%) |
May 02, 2022 | 19.85 | 19.95 | 19.59 | 19.81 | 81,862 | -0.01(-0.04%) |
Apr 29, 2022 | 19.96 | 20.17 | 19.77 | 19.82 | 102,221 | -0.25(-1.22%) |
Apr 28, 2022 | 19.93 | 20.26 | 19.80 | 20.07 | 173,105 | +0.24(+1.20%) |
Apr 27, 2022 | 20.01 | 20.15 | 19.77 | 19.83 | 143,113 | -0.06(-0.28%) |
Apr 26, 2022 | 20.11 | 20.33 | 19.85 | 19.88 | 111,227 | -0.18(-0.91%) |
Apr 25, 2022 | 19.93 | 20.13 | 19.81 | 20.07 | 114,804 | +0.06(+0.28%) |
Apr 22, 2022 | 20.41 | 20.41 | 19.98 | 20.01 | 84,141 | -0.42(-2.05%) |
Apr 21, 2022 | 20.92 | 20.94 | 20.26 | 20.43 | 93,920 | -0.11(-0.54%) |
Apr 20, 2022 | 20.85 | 20.89 | 20.50 | 20.54 | 111,708 | -0.06(-0.31%) |
Apr 19, 2022 | 20.62 | 20.75 | 20.46 | 20.60 | 90,640 | +0.14(+0.70%) |
Apr 18, 2022 | 20.22 | 20.81 | 20.22 | 20.46 | 106,439 | +0.09(+0.43%) |
Apr 14, 2022 | 20.99 | 21.03 | 20.37 | 20.37 | 109,466 | -0.55(-2.61%) |
Apr 13, 2022 | 21.02 | 21.02 | 20.56 | 20.92 | 118,693 | -0.07(-0.34%) |
Apr 12, 2022 | 20.47 | 21.14 | 20.05 | 20.99 | 343,396 | +0.80(+3.98%) |
Apr 11, 2022 | 20.01 | 20.40 | 19.99 | 20.19 | 186,939 | +0.20(+0.98%) |
Apr 08, 2022 | 19.85 | 20.19 | 19.69 | 19.99 | 94,183 | -0.04(-0.20%) |
Apr 07, 2022 | 20.20 | 20.32 | 19.63 | 20.03 | 195,118 | -0.15(-0.74%) |
Apr 06, 2022 | 20.67 | 20.72 | 20.01 | 20.18 | 186,371 | -0.53(-2.58%) |
Apr 05, 2022 | 20.71 | 20.98 | 20.49 | 20.71 | 308,801 | -0.03(-0.15%) |
Apr 04, 2022 | 20.46 | 20.75 | 20.27 | 20.75 | 260,371 | +0.53(+2.60%) |
Apr 01, 2022 | 20.31 | 20.40 | 20.09 | 20.22 | 111,322 | +0.09(+0.47%) |
Mar 31, 2022 | 20.07 | 20.28 | 20.02 | 20.13 | 139,180 | -0.02(-0.12%) |
Mar 30, 2022 | 20.04 | 20.39 | 20.04 | 20.15 | 161,177 | -0.13(-0.66%) |
Mar 29, 2022 | 20.39 | 20.49 | 20.08 | 20.28 | 224,730 | +0.18(+0.90%) |
Mar 28, 2022 | 20.75 | 21.04 | 20.10 | 20.10 | 353,408 | -0.82(-3.90%) |
Mar 25, 2022 | 20.64 | 21.05 | 20.56 | 20.92 | 72,355 | +0.27(+1.29%) |
Mar 24, 2022 | 20.61 | 20.83 | 20.56 | 20.65 | 62,693 | +0.04(+0.17%) |
Mar 23, 2022 | 20.83 | 21.05 | 20.49 | 20.62 | 126,881 | -0.30(-1.44%) |
Mar 22, 2022 | 20.64 | 21.14 | 20.46 | 20.92 | 131,060 | +0.25(+1.21%) |
Mar 21, 2022 | 20.79 | 20.79 | 20.21 | 20.67 | 157,652 | +0.08(+0.38%) |
Mar 18, 2022 | 19.81 | 20.68 | 19.60 | 20.59 | 148,603 | +0.87(+4.42%) |
Mar 17, 2022 | 19.07 | 19.80 | 19.07 | 19.72 | 132,179 | +0.59(+3.08%) |
Mar 16, 2022 | 18.67 | 19.18 | 18.61 | 19.13 | 124,131 | +0.62(+3.35%) |
Mar 15, 2022 | 18.30 | 18.56 | 18.21 | 18.51 | 88,299 | +0.25(+1.37%) |
Mar 14, 2022 | 18.30 | 19.09 | 18.21 | 18.26 | 121,802 | -0.68(-3.60%) |
Mar 11, 2022 | 19.30 | 19.43 | 18.87 | 18.94 | 120,710 | -0.40(-2.05%) |
Mar 10, 2022 | 18.99 | 19.34 | 95,836 | -0.02(-0.12%) | ||
Mar 09, 2022 | 19.18 | 19.51 | 19.15 | 19.36 | 181,426 | +0.26(+1.39%) |
Mar 08, 2022 | 19.20 | 19.42 | 18.88 | 19.10 | 108,436 | -0.22(-1.13%) |
Mar 07, 2022 | 19.85 | 19.92 | 19.10 | 19.31 | 144,243 | -0.61(-3.05%) |
Mar 04, 2022 | 20.22 | 20.30 | 19.70 | 19.92 | 125,474 | -0.37(-1.84%) |
Mar 03, 2022 | 20.66 | 21.07 | 20.26 | 20.29 | 75,497 | -0.25(-1.21%) |
Mar 02, 2022 | 20.37 | 20.54 | 20.08 | 20.54 | 74,188 | +0.35(+1.73%) |