Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.01 | 19.35 | 18.96 | 19.19 | 17,836 | +0.03(+0.16%) |
May 27, 2022 | 19.04 | 19.20 | 18.88 | 19.16 | 15,999 | -0.04(-0.21%) |
May 26, 2022 | 19.19 | 19.20 | 19.05 | 19.20 | 5,170 | +0.10(+0.52%) |
May 25, 2022 | 19.03 | 19.20 | 19.03 | 19.10 | 8,442 | +0.12(+0.63%) |
May 24, 2022 | 19.25 | 19.25 | 18.65 | 18.98 | 16,837 | -0.30(-1.56%) |
May 23, 2022 | 19.43 | 19.51 | 19.15 | 19.28 | 18,901 | +0.02(+0.10%) |
May 20, 2022 | 19.19 | 19.34 | 19.19 | 19.26 | 11,762 | -0.04(-0.21%) |
May 19, 2022 | 19.22 | 19.31 | 19.21 | 19.30 | 8,591 | +0.00(+0.00%) |
May 18, 2022 | 19.16 | 19.30 | 19.16 | 19.30 | 10,876 | +0.00(+0.00%) |
May 17, 2022 | 19.30 | 19.33 | 19.15 | 19.30 | 15,781 | +0.00(+0.00%) |
May 16, 2022 | 19.50 | 19.50 | 19.06 | 19.30 | 36,009 | +0.00(+0.00%) |
May 13, 2022 | 19.30 | 19.40 | 19.24 | 19.30 | 26,821 | +0.00(+0.00%) |
May 12, 2022 | 19.15 | 19.30 | 19.02 | 19.30 | 13,586 | +0.00(+0.00%) |
May 11, 2022 | 19.29 | 19.55 | 19.15 | 19.30 | 15,679 | +0.16(+0.84%) |
May 10, 2022 | 19.49 | 19.67 | 19.05 | 19.14 | 17,674 | -0.31(-1.59%) |
May 09, 2022 | 19.89 | 19.89 | 19.28 | 19.45 | 16,615 | -0.45(-2.26%) |
May 06, 2022 | 19.30 | 19.90 | 19.26 | 19.90 | 61,989 | +0.55(+2.84%) |
May 05, 2022 | 19.35 | 19.49 | 19.20 | 19.35 | 10,486 | +0.00(+0.00%) |
May 04, 2022 | 19.31 | 19.49 | 19.31 | 19.35 | 10,522 | +0.05(+0.26%) |
May 03, 2022 | 19.50 | 19.50 | 19.10 | 19.30 | 20,183 | -0.18(-0.92%) |
May 02, 2022 | 19.60 | 19.60 | 19.25 | 19.48 | 16,889 | -0.12(-0.61%) |
Apr 29, 2022 | 19.39 | 19.60 | 19.30 | 19.60 | 23,379 | +0.13(+0.67%) |
Apr 28, 2022 | 19.60 | 19.60 | 19.07 | 19.47 | 18,958 | -0.13(-0.66%) |
Apr 27, 2022 | 19.00 | 19.68 | 18.97 | 19.60 | 76,842 | +0.75(+3.98%) |
Apr 26, 2022 | 19.00 | 19.00 | 18.69 | 18.85 | 22,827 | -0.15(-0.79%) |
Apr 25, 2022 | 17.78 | 19.33 | 17.75 | 19.00 | 77,462 | +1.00(+5.56%) |
Apr 22, 2022 | 18.25 | 18.40 | 17.73 | 18.00 | 10,776 | -0.36(-1.96%) |
Apr 21, 2022 | 18.55 | 18.74 | 18.36 | 18.36 | 5,575 | -0.14(-0.76%) |
Apr 20, 2022 | 18.67 | 18.67 | 18.50 | 18.50 | 1,146 | -0.45(-2.37%) |
Apr 19, 2022 | 18.54 | 19.10 | 18.54 | 18.95 | 18,247 | +0.29(+1.55%) |
Apr 18, 2022 | 18.50 | 19.00 | 18.32 | 18.66 | 10,003 | +0.34(+1.86%) |
Apr 14, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 495 | +0.02(+0.11%) |
Apr 13, 2022 | 18.10 | 18.47 | 18.09 | 18.30 | 9,320 | +0.10(+0.55%) |
Apr 12, 2022 | 18.23 | 18.40 | 18.01 | 18.20 | 4,129 | +0.18(+1.00%) |
Apr 11, 2022 | 18.05 | 18.34 | 17.85 | 18.02 | 11,048 | -0.04(-0.22%) |
Apr 08, 2022 | 17.27 | 18.20 | 17.27 | 18.06 | 8,799 | +0.64(+3.70%) |
Apr 07, 2022 | 17.05 | 17.58 | 17.00 | 17.41 | 9,758 | +0.40(+2.38%) |
Apr 06, 2022 | 17.10 | 17.37 | 16.82 | 17.01 | 22,041 | +0.11(+0.65%) |
Apr 05, 2022 | 17.00 | 17.27 | 16.55 | 16.90 | 23,923 | -0.29(-1.69%) |
Apr 04, 2022 | 17.40 | 17.70 | 17.04 | 17.19 | 7,113 | +0.09(+0.53%) |
Apr 01, 2022 | 17.25 | 17.55 | 17.06 | 17.10 | 10,522 | +0.22(+1.30%) |
Mar 31, 2022 | 17.73 | 17.73 | 16.88 | 16.88 | 12,843 | -0.52(-2.99%) |
Mar 30, 2022 | 17.26 | 17.82 | 17.26 | 17.40 | 11,061 | -0.40(-2.25%) |
Mar 29, 2022 | 18.00 | 18.00 | 17.80 | 17.80 | 2,385 | -0.01(-0.06%) |
Mar 28, 2022 | 18.30 | 18.30 | 17.81 | 17.81 | 8,915 | -0.50(-2.73%) |
Mar 25, 2022 | 18.35 | 18.53 | 18.16 | 18.31 | 6,353 | -0.07(-0.38%) |
Mar 24, 2022 | 18.11 | 18.42 | 18.11 | 18.38 | 1,542 | +0.18(+0.99%) |
Mar 23, 2022 | 18.86 | 18.86 | 18.15 | 18.20 | 2,057 | -0.15(-0.82%) |
Mar 22, 2022 | 18.26 | 18.40 | 18.26 | 18.35 | 2,157 | +0.00(+0.00%) |
Mar 21, 2022 | 18.40 | 18.41 | 18.30 | 18.35 | 3,128 | -0.31(-1.66%) |
Mar 18, 2022 | 18.26 | 18.93 | 18.02 | 18.66 | 10,642 | +0.19(+1.03%) |
Mar 17, 2022 | 18.40 | 18.63 | 18.40 | 18.47 | 2,849 | -0.05(-0.27%) |
Mar 16, 2022 | 18.65 | 18.75 | 18.52 | 18.52 | 1,515 | +0.04(+0.22%) |
Mar 15, 2022 | 18.42 | 18.79 | 18.31 | 18.48 | 3,561 | -0.07(-0.38%) |
Mar 14, 2022 | 18.95 | 18.95 | 18.37 | 18.55 | 5,017 | +0.05(+0.27%) |
Mar 11, 2022 | 18.60 | 18.60 | 18.50 | 18.50 | 871 | +0.07(+0.38%) |
Mar 10, 2022 | 18.34 | 18.70 | 18.20 | 18.43 | 10,031 | -0.03(-0.16%) |
Mar 09, 2022 | 18.31 | 18.94 | 18.25 | 18.46 | 12,870 | +0.13(+0.71%) |
Mar 08, 2022 | 18.54 | 18.69 | 18.32 | 18.33 | 6,990 | -0.22(-1.19%) |
Mar 07, 2022 | 18.43 | 18.72 | 18.26 | 18.55 | 9,917 | -0.09(-0.48%) |
Mar 04, 2022 | 18.34 | 18.64 | 18.34 | 18.64 | 877 | +0.37(+2.00%) |
Mar 03, 2022 | 18.52 | 18.52 | 18.22 | 18.27 | 1,131 | -0.15(-0.79%) |
Mar 02, 2022 | 18.47 | 18.89 | 18.42 | 18.42 | 7,526 | -0.32(-1.71%) |