Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.41 | 16.75 | 16.40 | 16.56 | 66,096 | +0.08(+0.49%) |
May 27, 2022 | 16.38 | 16.50 | 16.34 | 16.48 | 36,336 | +0.16(+0.98%) |
May 26, 2022 | 16.03 | 16.68 | 15.91 | 16.32 | 42,263 | +0.30(+1.90%) |
May 25, 2022 | 15.98 | 16.31 | 15.88 | 16.02 | 78,397 | +0.10(+0.60%) |
May 24, 2022 | 15.97 | 16.05 | 15.82 | 15.92 | 27,421 | -0.06(-0.35%) |
May 23, 2022 | 16.02 | 16.11 | 15.92 | 15.98 | 32,747 | +0.14(+0.91%) |
May 20, 2022 | 16.16 | 16.23 | 15.79 | 15.83 | 26,221 | -0.12(-0.75%) |
May 19, 2022 | 16.08 | 16.08 | 15.88 | 15.95 | 17,552 | -0.19(-1.19%) |
May 18, 2022 | 16.02 | 16.47 | 15.95 | 16.14 | 47,292 | -0.03(-0.20%) |
May 17, 2022 | 16.06 | 16.39 | 16.06 | 16.18 | 33,386 | +0.27(+1.71%) |
May 16, 2022 | 16.05 | 16.33 | 15.84 | 15.90 | 37,613 | -0.31(-1.92%) |
May 13, 2022 | 16.16 | 16.42 | 15.98 | 16.22 | 48,983 | +0.16(+1.00%) |
May 12, 2022 | 16.26 | 16.28 | 15.77 | 16.06 | 41,722 | -0.06(-0.40%) |
May 11, 2022 | 16.18 | 16.41 | 15.93 | 16.12 | 53,551 | +0.04(+0.25%) |
May 10, 2022 | 16.22 | 16.30 | 15.87 | 16.08 | 43,552 | -0.22(-1.37%) |
May 09, 2022 | 16.40 | 16.45 | 15.77 | 16.30 | 67,838 | -0.11(-0.68%) |
May 06, 2022 | 16.41 | 16.54 | 16.16 | 16.42 | 37,653 | -0.08(-0.48%) |
May 05, 2022 | 16.70 | 16.70 | 16.16 | 16.50 | 84,477 | -0.25(-1.48%) |
May 04, 2022 | 16.50 | 16.78 | 16.50 | 16.74 | 50,840 | +0.14(+0.82%) |
May 03, 2022 | 16.68 | 16.68 | 16.50 | 16.61 | 60,622 | -0.07(-0.43%) |
May 02, 2022 | 16.46 | 16.80 | 16.46 | 16.68 | 67,023 | +0.15(+0.92%) |
Apr 29, 2022 | 16.59 | 16.76 | 16.40 | 16.53 | 50,618 | -0.06(-0.39%) |
Apr 28, 2022 | 16.64 | 16.78 | 16.49 | 16.59 | 59,671 | +0.03(+0.19%) |
Apr 27, 2022 | 16.51 | 16.70 | 16.40 | 16.56 | 59,745 | +0.03(+0.19%) |
Apr 26, 2022 | 16.63 | 16.78 | 16.44 | 16.53 | 50,412 | -0.10(-0.58%) |
Apr 25, 2022 | 16.91 | 17.04 | 16.51 | 16.62 | 86,373 | -0.35(-2.07%) |
Apr 22, 2022 | 17.04 | 17.20 | 16.86 | 16.98 | 56,988 | -0.22(-1.30%) |
Apr 21, 2022 | 17.16 | 17.52 | 17.00 | 17.20 | 80,261 | +0.12(+0.70%) |
Apr 20, 2022 | 15.87 | 17.20 | 15.76 | 17.08 | 131,850 | +1.18(+7.39%) |
Apr 19, 2022 | 15.69 | 15.90 | 15.69 | 15.90 | 92,891 | +0.13(+0.81%) |
Apr 18, 2022 | 15.78 | 15.88 | 15.65 | 15.78 | 46,902 | +0.00(+0.00%) |
Apr 14, 2022 | 15.75 | 15.90 | 15.73 | 15.78 | 26,337 | -0.06(-0.35%) |
Apr 13, 2022 | 15.83 | 15.90 | 15.73 | 15.83 | 61,237 | -0.08(-0.50%) |
Apr 12, 2022 | 15.84 | 16.16 | 15.84 | 15.91 | 44,735 | +0.02(+0.10%) |
Apr 11, 2022 | 15.82 | 16.02 | 15.74 | 15.90 | 21,815 | -0.02(-0.15%) |
Apr 08, 2022 | 15.82 | 16.06 | 15.81 | 15.92 | 20,986 | +0.06(+0.40%) |
Apr 07, 2022 | 16.24 | 16.24 | 15.63 | 15.86 | 42,585 | -0.34(-2.12%) |
Apr 06, 2022 | 16.27 | 16.40 | 16.15 | 16.20 | 25,387 | -0.17(-1.03%) |
Apr 05, 2022 | 16.40 | 16.46 | 16.14 | 16.37 | 14,023 | -0.10(-0.63%) |
Apr 04, 2022 | 16.52 | 16.52 | 16.30 | 16.47 | 20,610 | +0.10(+0.64%) |
Apr 01, 2022 | 16.58 | 16.58 | 16.35 | 16.37 | 33,592 | -0.23(-1.40%) |
Mar 31, 2022 | 16.54 | 16.64 | 16.25 | 16.60 | 37,435 | +0.00(+0.00%) |
Mar 30, 2022 | 16.66 | 16.66 | 16.47 | 16.60 | 23,821 | -0.12(-0.72%) |
Mar 29, 2022 | 16.72 | 16.72 | 16.60 | 16.72 | 26,492 | +0.00(+0.00%) |
Mar 28, 2022 | 16.67 | 16.78 | 16.52 | 16.72 | 19,463 | +0.02(+0.10%) |
Mar 25, 2022 | 16.68 | 16.80 | 16.41 | 16.70 | 36,247 | -0.02(-0.10%) |
Mar 24, 2022 | 16.84 | 16.84 | 16.66 | 16.72 | 13,586 | +0.04(+0.24%) |
Mar 23, 2022 | 16.65 | 16.76 | 16.39 | 16.68 | 23,368 | -0.04(-0.24%) |
Mar 22, 2022 | 16.54 | 16.92 | 16.54 | 16.72 | 23,698 | +0.00(+0.00%) |
Mar 21, 2022 | 16.64 | 16.75 | 16.62 | 16.72 | 13,712 | +0.00(+0.00%) |
Mar 18, 2022 | 16.67 | 16.91 | 16.00 | 16.72 | 81,590 | +0.10(+0.63%) |
Mar 17, 2022 | 16.62 | 16.72 | 16.46 | 16.62 | 17,298 | -0.04(-0.24%) |
Mar 16, 2022 | 16.74 | 16.74 | 16.64 | 16.66 | 14,977 | -0.01(-0.05%) |
Mar 15, 2022 | 16.72 | 16.90 | 16.59 | 16.66 | 28,321 | -0.04(-0.24%) |
Mar 14, 2022 | 16.74 | 16.87 | 16.62 | 16.70 | 27,563 | -0.06(-0.33%) |
Mar 11, 2022 | 16.76 | 16.76 | 16.49 | 16.76 | 21,087 | +0.08(+0.48%) |
Mar 10, 2022 | 16.81 | 16.84 | 16.51 | 16.68 | 9,953 | -0.04(-0.24%) |
Mar 09, 2022 | 16.78 | 16.79 | 16.54 | 16.72 | 4,722 | +0.20(+1.21%) |
Mar 08, 2022 | 16.70 | 16.96 | 16.52 | 16.52 | 6,921 | -0.01(-0.05%) |
Mar 07, 2022 | 16.78 | 16.92 | 16.42 | 16.53 | 22,825 | -0.32(-1.90%) |
Mar 04, 2022 | 16.71 | 16.94 | 16.66 | 16.85 | 23,406 | +0.05(+0.29%) |
Mar 03, 2022 | 16.58 | 16.94 | 16.52 | 16.80 | 45,756 | +0.19(+1.16%) |
Mar 02, 2022 | 16.49 | 16.76 | 16.30 | 16.61 | 26,142 | +0.16(+0.97%) |