Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.69 | 17.79 | 17.66 | 17.69 | 316,386 | +0.02(+0.11%) |
May 27, 2022 | 17.58 | 17.67 | 17.55 | 17.67 | 125,323 | +0.17(+0.96%) |
May 26, 2022 | 17.44 | 17.57 | 17.43 | 17.51 | 139,674 | +0.07(+0.37%) |
May 25, 2022 | 17.36 | 17.49 | 17.32 | 17.44 | 273,028 | -0.01(-0.05%) |
May 24, 2022 | 17.40 | 17.48 | 17.25 | 17.45 | 354,363 | +0.02(+0.11%) |
May 23, 2022 | 17.35 | 17.53 | 17.33 | 17.43 | 217,002 | +0.22(+1.30%) |
May 20, 2022 | 17.26 | 17.26 | 17.00 | 17.21 | 462,591 | +0.11(+0.65%) |
May 19, 2022 | 16.95 | 17.22 | 16.95 | 17.10 | 420,677 | +0.07(+0.38%) |
May 18, 2022 | 17.27 | 17.27 | 16.98 | 17.03 | 212,678 | -0.32(-1.83%) |
May 17, 2022 | 17.25 | 17.35 | 17.19 | 17.35 | 197,747 | +0.30(+1.75%) |
May 16, 2022 | 16.92 | 17.12 | 16.89 | 17.05 | 208,064 | +0.16(+0.94%) |
May 13, 2022 | 16.68 | 16.95 | 16.66 | 16.89 | 264,378 | +0.39(+2.37%) |
May 12, 2022 | 16.45 | 16.59 | 16.34 | 16.50 | 697,824 | +0.03(+0.17%) |
May 11, 2022 | 16.63 | 16.89 | 16.47 | 16.47 | 241,945 | -0.17(-1.01%) |
May 10, 2022 | 16.82 | 16.88 | 16.51 | 16.64 | 317,038 | +0.03(+0.17%) |
May 09, 2022 | 16.92 | 16.92 | 16.59 | 16.61 | 649,939 | -0.46(-2.68%) |
May 06, 2022 | 17.10 | 17.14 | 16.89 | 17.07 | 243,765 | -0.04(-0.22%) |
May 05, 2022 | 17.51 | 17.51 | 17.03 | 17.10 | 362,202 | -0.40(-2.29%) |
May 04, 2022 | 17.19 | 17.51 | 17.10 | 17.51 | 621,485 | +0.32(+1.84%) |
May 03, 2022 | 17.10 | 17.29 | 17.09 | 17.19 | 595,234 | +0.18(+1.04%) |
May 02, 2022 | 17.02 | 17.09 | 16.80 | 17.01 | 1,353,154 | -0.12(-0.71%) |
Apr 29, 2022 | 17.50 | 17.57 | 17.13 | 17.13 | 484,066 | -0.37(-2.13%) |
Apr 28, 2022 | 17.37 | 17.56 | 17.23 | 17.51 | 180,515 | +0.21(+1.19%) |
Apr 27, 2022 | 17.38 | 17.42 | 17.22 | 17.30 | 508,686 | -0.01(-0.05%) |
Apr 26, 2022 | 17.64 | 17.64 | 17.29 | 17.31 | 387,362 | -0.39(-2.19%) |
Apr 25, 2022 | 17.64 | 17.73 | 17.37 | 17.70 | 264,534 | -0.05(-0.28%) |
Apr 22, 2022 | 18.09 | 18.10 | 17.72 | 17.75 | 213,525 | -0.53(-2.91%) |
Apr 21, 2022 | 18.50 | 18.52 | 18.16 | 18.28 | 168,355 | -0.17(-0.91%) |
Apr 20, 2022 | 18.30 | 18.50 | 18.30 | 18.45 | 158,395 | +0.23(+1.28%) |
Apr 19, 2022 | 18.20 | 18.25 | 18.17 | 18.21 | 118,636 | +0.02(+0.10%) |
Apr 18, 2022 | 18.26 | 18.31 | 18.16 | 18.20 | 119,032 | -0.04(-0.20%) |
Apr 14, 2022 | 18.29 | 18.35 | 18.22 | 18.23 | 118,624 | -0.11(-0.61%) |
Apr 13, 2022 | 18.23 | 18.35 | 18.19 | 18.34 | 447,440 | +0.13(+0.72%) |
Apr 12, 2022 | 18.40 | 18.40 | 18.19 | 18.21 | 362,693 | -0.18(-0.96%) |
Apr 11, 2022 | 18.49 | 18.49 | 18.32 | 18.39 | 620,340 | -0.07(-0.40%) |
Apr 08, 2022 | 18.48 | 18.54 | 18.40 | 18.47 | 112,011 | +0.05(+0.25%) |
Apr 07, 2022 | 18.37 | 18.46 | 18.22 | 18.42 | 144,203 | +0.03(+0.15%) |
Apr 06, 2022 | 18.32 | 18.43 | 18.28 | 18.39 | 127,811 | +0.02(+0.10%) |
Apr 05, 2022 | 18.46 | 18.64 | 18.37 | 18.37 | 107,895 | -0.12(-0.66%) |
Apr 04, 2022 | 18.42 | 18.51 | 18.40 | 18.49 | 262,862 | +0.05(+0.25%) |
Apr 01, 2022 | 18.34 | 18.45 | 18.27 | 18.45 | 273,086 | +0.15(+0.81%) |
Mar 31, 2022 | 18.39 | 18.43 | 18.29 | 18.30 | 175,488 | -0.10(-0.56%) |
Mar 30, 2022 | 18.41 | 18.43 | 18.36 | 18.40 | 456,223 | -0.01(-0.05%) |
Mar 29, 2022 | 18.39 | 18.44 | 18.28 | 18.41 | 1,320,611 | +0.20(+1.10%) |
Mar 28, 2022 | 18.22 | 18.26 | 18.12 | 18.21 | 325,387 | -0.09(-0.46%) |
Mar 25, 2022 | 18.21 | 18.32 | 18.15 | 18.29 | 151,028 | +0.13(+0.70%) |
Mar 24, 2022 | 18.16 | 18.19 | 18.07 | 18.17 | 242,735 | +0.12(+0.67%) |
Mar 23, 2022 | 18.14 | 18.17 | 18.05 | 18.05 | 103,778 | -0.15(-0.82%) |
Mar 22, 2022 | 18.16 | 18.24 | 18.10 | 18.20 | 225,928 | +0.07(+0.36%) |
Mar 21, 2022 | 17.99 | 18.14 | 17.98 | 18.13 | 465,900 | +0.11(+0.59%) |
Mar 18, 2022 | 17.92 | 18.04 | 17.85 | 18.02 | 206,759 | +0.06(+0.36%) |
Mar 17, 2022 | 17.76 | 17.99 | 17.72 | 17.96 | 220,408 | +0.30(+1.68%) |
Mar 16, 2022 | 17.55 | 17.70 | 17.39 | 17.66 | 210,792 | +0.20(+1.17%) |
Mar 15, 2022 | 17.35 | 17.46 | 17.26 | 17.46 | 122,990 | +0.10(+0.59%) |
Mar 14, 2022 | 17.61 | 17.61 | 17.33 | 17.36 | 561,733 | -0.20(-1.16%) |
Mar 11, 2022 | 17.71 | 17.76 | 17.56 | 17.56 | 234,965 | -0.04(-0.20%) |
Mar 10, 2022 | 17.46 | 17.65 | 17.46 | 17.60 | 99,695 | +0.02(+0.09%) |
Mar 09, 2022 | 17.43 | 17.71 | 17.43 | 17.58 | 312,250 | +0.31(+1.77%) |
Mar 08, 2022 | 17.37 | 17.50 | 17.24 | 17.27 | 172,974 | -0.00(-0.03%) |
Mar 07, 2022 | 17.42 | 17.48 | 17.24 | 17.28 | 390,110 | -0.21(-1.19%) |
Mar 04, 2022 | 17.27 | 17.49 | 17.25 | 17.49 | 133,791 | -0.06(-0.32%) |
Mar 03, 2022 | 17.57 | 17.68 | 17.43 | 17.54 | 371,511 | -0.07(-0.42%) |
Mar 02, 2022 | 17.25 | 17.66 | 17.25 | 17.62 | 291,479 | +0.38(+2.20%) |