Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.52 | 16.55 | 16.31 | 16.36 | 331,224 | -0.19(-1.14%) |
May 27, 2022 | 16.34 | 16.55 | 16.31 | 16.55 | 286,289 | +0.26(+1.59%) |
May 26, 2022 | 16.15 | 16.36 | 16.13 | 16.29 | 234,835 | +0.24(+1.47%) |
May 25, 2022 | 15.93 | 16.16 | 15.84 | 16.05 | 519,384 | +0.16(+1.04%) |
May 24, 2022 | 16.08 | 16.08 | 15.59 | 15.89 | 834,546 | -0.19(-1.17%) |
May 23, 2022 | 16.08 | 16.24 | 15.90 | 16.08 | 460,530 | +0.24(+1.49%) |
May 20, 2022 | 16.31 | 16.41 | 15.65 | 15.84 | 784,943 | -0.38(-2.33%) |
May 19, 2022 | 16.29 | 16.50 | 16.19 | 16.22 | 453,846 | -0.17(-1.01%) |
May 18, 2022 | 16.83 | 16.83 | 16.38 | 16.38 | 346,995 | -0.47(-2.80%) |
May 17, 2022 | 16.85 | 16.92 | 16.74 | 16.85 | 486,510 | +0.14(+0.85%) |
May 16, 2022 | 16.74 | 16.75 | 16.55 | 16.71 | 592,913 | +0.09(+0.57%) |
May 13, 2022 | 16.50 | 16.76 | 16.43 | 16.62 | 1,128,961 | +0.26(+1.59%) |
May 12, 2022 | 16.59 | 16.63 | 16.10 | 16.36 | 1,196,566 | -0.19(-1.14%) |
May 11, 2022 | 16.64 | 16.77 | 16.51 | 16.55 | 361,410 | -0.09(-0.57%) |
May 10, 2022 | 16.62 | 17.04 | 16.51 | 16.64 | 489,706 | +0.05(+0.28%) |
May 09, 2022 | 17.09 | 17.09 | 16.55 | 16.59 | 652,818 | -0.57(-3.30%) |
May 06, 2022 | 17.21 | 17.25 | 16.97 | 17.16 | 331,204 | +0.12(+0.69%) |
May 05, 2022 | 17.25 | 17.30 | 16.76 | 17.04 | 359,281 | -0.38(-2.17%) |
May 04, 2022 | 17.09 | 17.42 | 17.04 | 17.42 | 342,917 | +0.33(+1.93%) |
May 03, 2022 | 16.74 | 17.16 | 16.64 | 17.09 | 419,854 | +0.50(+2.98%) |
May 02, 2022 | 16.95 | 17.02 | 16.41 | 16.59 | 813,880 | -0.28(-1.68%) |
Apr 29, 2022 | 17.07 | 17.14 | 16.88 | 16.88 | 430,255 | -0.26(-1.51%) |
Apr 28, 2022 | 17.18 | 17.18 | 17.00 | 17.14 | 587,613 | +0.07(+0.41%) |
Apr 27, 2022 | 17.18 | 17.28 | 17.04 | 17.07 | 716,326 | -0.05(-0.28%) |
Apr 26, 2022 | 17.54 | 17.54 | 17.11 | 17.11 | 289,315 | -0.47(-2.68%) |
Apr 25, 2022 | 17.49 | 17.61 | 17.32 | 17.58 | 350,254 | -0.02(-0.13%) |
Apr 22, 2022 | 17.70 | 17.77 | 17.58 | 17.61 | 676,613 | -0.07(-0.40%) |
Apr 21, 2022 | 17.91 | 17.94 | 17.63 | 17.68 | 266,929 | -0.16(-0.92%) |
Apr 20, 2022 | 17.82 | 17.87 | 17.75 | 17.84 | 307,169 | +0.12(+0.66%) |
Apr 19, 2022 | 17.70 | 17.78 | 17.61 | 17.73 | 313,320 | +0.00(+0.00%) |
Apr 18, 2022 | 17.51 | 17.77 | 17.45 | 17.73 | 284,518 | +0.24(+1.35%) |
Apr 14, 2022 | 17.56 | 17.63 | 17.47 | 17.49 | 205,487 | -0.09(-0.54%) |
Apr 13, 2022 | 17.51 | 17.58 | 17.49 | 17.58 | 219,552 | +0.14(+0.81%) |
Apr 12, 2022 | 17.44 | 17.63 | 17.42 | 17.44 | 303,883 | -0.05(-0.27%) |
Apr 11, 2022 | 17.54 | 17.58 | 17.37 | 17.49 | 605,656 | -0.05(-0.27%) |
Apr 08, 2022 | 17.42 | 17.56 | 17.40 | 17.54 | 258,121 | +0.12(+0.68%) |
Apr 07, 2022 | 17.47 | 17.54 | 17.25 | 17.42 | 552,304 | -0.02(-0.13%) |
Apr 06, 2022 | 17.51 | 17.56 | 17.40 | 17.44 | 299,155 | -0.07(-0.40%) |
Apr 05, 2022 | 17.44 | 17.61 | 17.44 | 17.51 | 233,001 | +0.00(+0.00%) |
Apr 04, 2022 | 17.63 | 17.66 | 17.47 | 17.51 | 379,389 | -0.12(-0.67%) |
Apr 01, 2022 | 17.40 | 17.66 | 17.37 | 17.63 | 445,163 | +0.26(+1.49%) |
Mar 31, 2022 | 17.47 | 17.54 | 17.35 | 17.37 | 522,049 | -0.05(-0.27%) |
Mar 30, 2022 | 17.56 | 17.56 | 17.37 | 17.42 | 278,254 | -0.05(-0.27%) |
Mar 29, 2022 | 17.51 | 17.53 | 17.42 | 17.47 | 464,702 | +0.02(+0.14%) |
Mar 28, 2022 | 17.44 | 17.47 | 17.35 | 17.44 | 188,494 | +0.02(+0.13%) |
Mar 25, 2022 | 17.32 | 17.44 | 17.25 | 17.42 | 280,066 | +0.12(+0.68%) |
Mar 24, 2022 | 17.35 | 17.40 | 17.25 | 17.30 | 222,707 | -0.05(-0.27%) |
Mar 23, 2022 | 17.47 | 17.51 | 17.32 | 17.35 | 307,035 | -0.07(-0.41%) |
Mar 22, 2022 | 17.47 | 17.47 | 17.34 | 17.42 | 205,976 | +0.09(+0.54%) |
Mar 21, 2022 | 17.28 | 17.44 | 17.24 | 17.32 | 370,040 | +0.19(+1.10%) |
Mar 18, 2022 | 17.28 | 17.37 | 17.09 | 17.14 | 1,089,467 | -0.17(-0.95%) |
Mar 17, 2022 | 17.02 | 17.34 | 17.00 | 17.30 | 370,054 | +0.24(+1.38%) |
Mar 16, 2022 | 16.97 | 17.12 | 16.95 | 17.07 | 339,301 | +0.14(+0.84%) |
Mar 15, 2022 | 16.92 | 17.07 | 16.88 | 16.92 | 369,384 | +0.02(+0.14%) |
Mar 14, 2022 | 17.14 | 17.24 | 16.85 | 16.90 | 457,939 | +0.05(+0.28%) |
Mar 11, 2022 | 16.92 | 16.99 | 16.74 | 16.85 | 508,536 | +0.02(+0.14%) |
Mar 10, 2022 | 16.95 | 16.97 | 16.80 | 16.83 | 365,509 | -0.21(-1.22%) |
Mar 09, 2022 | 17.13 | 17.23 | 17.04 | 17.04 | 458,014 | +0.12(+0.68%) |
Mar 08, 2022 | 16.90 | 17.03 | 16.68 | 16.92 | 525,775 | +0.18(+1.10%) |
Mar 07, 2022 | 17.06 | 17.13 | 16.73 | 16.74 | 491,716 | -0.37(-2.16%) |
Mar 04, 2022 | 17.27 | 17.29 | 17.06 | 17.11 | 455,275 | -0.16(-0.93%) |
Mar 03, 2022 | 17.27 | 17.34 | 17.15 | 17.27 | 546,268 | +0.05(+0.27%) |
Mar 02, 2022 | 17.20 | 17.31 | 17.13 | 17.22 | 539,822 | +0.02(+0.13%) |