Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.91 | 19.36 | 18.80 | 19.33 | 214,525 | +0.22(+1.17%) |
May 27, 2022 | 18.91 | 19.25 | 18.79 | 19.11 | 133,578 | +0.18(+0.97%) |
May 26, 2022 | 18.80 | 19.35 | 18.58 | 18.93 | 129,173 | +0.10(+0.51%) |
May 25, 2022 | 18.57 | 19.01 | 18.57 | 18.83 | 101,140 | +0.12(+0.65%) |
May 24, 2022 | 18.40 | 18.79 | 18.06 | 18.71 | 95,825 | +0.34(+1.84%) |
May 23, 2022 | 18.15 | 18.63 | 18.12 | 18.37 | 162,255 | +0.37(+2.04%) |
May 20, 2022 | 18.95 | 19.18 | 17.74 | 18.00 | 147,363 | -0.86(-4.55%) |
May 19, 2022 | 18.36 | 19.02 | 17.96 | 18.86 | 242,246 | +0.41(+2.20%) |
May 18, 2022 | 18.49 | 19.05 | 18.32 | 18.46 | 233,837 | +0.03(+0.16%) |
May 17, 2022 | 17.90 | 18.45 | 17.90 | 18.43 | 144,830 | +0.91(+5.18%) |
May 16, 2022 | 17.13 | 17.52 | 16.95 | 17.52 | 303,514 | +0.29(+1.68%) |
May 13, 2022 | 17.00 | 17.70 | 16.71 | 17.23 | 227,198 | +0.36(+2.12%) |
May 12, 2022 | 18.48 | 18.48 | 16.57 | 16.87 | 202,410 | -0.76(-4.32%) |
May 11, 2022 | 17.87 | 18.23 | 17.61 | 17.64 | 138,862 | -0.27(-1.51%) |
May 10, 2022 | 18.51 | 18.62 | 17.72 | 17.91 | 145,352 | -0.49(-2.67%) |
May 09, 2022 | 18.23 | 18.67 | 18.21 | 18.40 | 124,575 | +0.02(+0.11%) |
May 06, 2022 | 18.40 | 18.79 | 18.16 | 18.38 | 82,469 | -0.13(-0.68%) |
May 05, 2022 | 19.13 | 19.13 | 18.26 | 18.51 | 102,710 | -0.86(-4.43%) |
May 04, 2022 | 18.95 | 19.42 | 18.73 | 19.36 | 84,425 | +0.51(+2.71%) |
May 03, 2022 | 18.72 | 19.06 | 18.55 | 18.85 | 125,937 | +0.24(+1.30%) |
May 02, 2022 | 18.80 | 19.06 | 18.34 | 18.61 | 149,924 | +0.00(+0.00%) |
Apr 29, 2022 | 19.32 | 19.57 | 18.55 | 18.61 | 173,422 | -0.91(-4.65%) |
Apr 28, 2022 | 18.80 | 19.56 | 18.66 | 19.52 | 295,751 | +0.80(+4.28%) |
Apr 27, 2022 | 20.02 | 20.28 | 18.65 | 18.72 | 172,449 | -1.19(-5.96%) |
Apr 26, 2022 | 20.18 | 20.50 | 19.90 | 19.90 | 247,362 | -0.51(-2.50%) |
Apr 25, 2022 | 20.42 | 20.51 | 19.74 | 20.42 | 254,565 | -0.07(-0.33%) |
Apr 22, 2022 | 20.60 | 20.78 | 20.40 | 20.48 | 175,407 | -0.15(-0.75%) |
Apr 21, 2022 | 20.35 | 20.67 | 20.16 | 20.64 | 145,450 | +0.33(+1.62%) |
Apr 20, 2022 | 20.29 | 20.63 | 20.14 | 20.31 | 170,282 | +0.16(+0.81%) |
Apr 19, 2022 | 20.01 | 20.43 | 20.01 | 20.15 | 147,809 | +0.27(+1.36%) |
Apr 18, 2022 | 20.10 | 20.29 | 19.72 | 19.88 | 177,912 | -0.25(-1.25%) |
Apr 14, 2022 | 20.44 | 20.59 | 20.07 | 20.13 | 190,668 | -0.34(-1.65%) |
Apr 13, 2022 | 20.47 | 20.74 | 20.31 | 20.46 | 243,014 | +0.04(+0.19%) |
Apr 12, 2022 | 20.48 | 20.82 | 20.37 | 20.43 | 210,365 | +0.16(+0.81%) |
Apr 11, 2022 | 20.06 | 20.57 | 20.06 | 20.26 | 170,396 | +0.05(+0.24%) |
Apr 08, 2022 | 20.44 | 20.72 | 20.18 | 20.21 | 145,533 | -0.25(-1.23%) |
Apr 07, 2022 | 20.16 | 20.53 | 20.09 | 20.46 | 118,287 | +0.35(+1.73%) |
Apr 06, 2022 | 20.17 | 20.57 | 20.06 | 20.12 | 118,961 | -0.21(-1.04%) |
Apr 05, 2022 | 20.64 | 20.80 | 20.31 | 20.33 | 127,556 | -0.36(-1.73%) |
Apr 04, 2022 | 20.72 | 20.93 | 20.46 | 20.69 | 119,342 | -0.10(-0.46%) |
Apr 01, 2022 | 21.15 | 21.43 | 20.63 | 20.78 | 150,787 | -0.14(-0.69%) |
Mar 31, 2022 | 21.11 | 21.44 | 20.86 | 20.93 | 220,201 | -0.20(-0.96%) |
Mar 30, 2022 | 21.46 | 21.67 | 21.07 | 21.13 | 117,970 | -0.62(-2.84%) |
Mar 29, 2022 | 21.18 | 22.19 | 21.18 | 21.75 | 233,326 | +0.86(+4.11%) |
Mar 28, 2022 | 21.23 | 21.28 | 20.69 | 20.89 | 113,197 | -0.10(-0.46%) |
Mar 25, 2022 | 21.18 | 21.45 | 20.81 | 20.98 | 142,441 | -0.05(-0.23%) |
Mar 24, 2022 | 20.51 | 21.08 | 20.22 | 21.03 | 143,554 | +0.57(+2.78%) |
Mar 23, 2022 | 21.34 | 21.34 | 20.43 | 20.46 | 129,222 | -0.92(-4.29%) |
Mar 22, 2022 | 21.05 | 21.71 | 21.02 | 21.38 | 186,505 | +0.13(+0.59%) |
Mar 21, 2022 | 21.55 | 21.99 | 21.08 | 21.25 | 244,645 | -0.44(-2.05%) |
Mar 18, 2022 | 21.13 | 21.76 | 20.90 | 21.70 | 2,025,433 | +0.68(+3.26%) |
Mar 17, 2022 | 20.63 | 21.06 | 20.42 | 21.01 | 190,847 | +0.39(+1.87%) |
Mar 16, 2022 | 20.76 | 20.93 | 20.41 | 20.63 | 191,742 | +0.05(+0.23%) |
Mar 15, 2022 | 20.45 | 20.87 | 20.12 | 20.58 | 242,348 | +0.28(+1.38%) |
Mar 14, 2022 | 19.24 | 20.43 | 19.15 | 20.30 | 209,200 | +1.26(+6.64%) |
Mar 11, 2022 | 18.89 | 19.28 | 18.53 | 19.04 | 149,017 | +0.32(+1.70%) |
Mar 10, 2022 | 18.89 | 18.97 | 18.32 | 18.72 | 129,774 | -0.51(-2.66%) |
Mar 09, 2022 | 19.05 | 19.34 | 18.86 | 19.23 | 125,607 | +0.66(+3.53%) |
Mar 08, 2022 | 18.86 | 19.06 | 18.53 | 18.57 | 160,337 | -0.23(-1.23%) |
Mar 07, 2022 | 19.93 | 19.93 | 18.80 | 18.80 | 156,558 | -1.23(-6.12%) |
Mar 04, 2022 | 19.53 | 20.25 | 19.53 | 20.03 | 170,750 | -0.06(-0.29%) |
Mar 03, 2022 | 20.27 | 20.36 | 19.70 | 20.09 | 273,837 | -0.12(-0.57%) |
Mar 02, 2022 | 19.36 | 20.45 | 19.26 | 20.20 | 211,085 | +0.79(+4.08%) |