Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 100 | +0.18(+0.91%) |
May 26, 2022 | 19.68 | 63 | +0.32(+1.65%) | |||
May 25, 2022 | 19.30 | 19.37 | 19.30 | 19.36 | 29,734 | +0.10(+0.52%) |
May 24, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 5,000 | -0.02(-0.10%) |
May 20, 2022 | 19.28 | 0 | -0.01(-0.05%) | |||
May 19, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 200 | +0.04(+0.21%) |
May 17, 2022 | 19.25 | 113 | -0.04(-0.21%) | |||
May 13, 2022 | 19.29 | 0 | -0.06(-0.31%) | |||
May 12, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 151 | -0.04(-0.21%) |
May 11, 2022 | 19.29 | 19.39 | 19.29 | 19.39 | 400 | +0.07(+0.36%) |
May 10, 2022 | 19.37 | 19.37 | 19.32 | 19.32 | 1,100 | +0.03(+0.16%) |
May 09, 2022 | 19.27 | 19.30 | 19.27 | 19.29 | 4,301 | -0.12(-0.62%) |
May 06, 2022 | 19.45 | 19.45 | 19.35 | 19.41 | 2,067 | -0.07(-0.36%) |
May 05, 2022 | 19.55 | 19.55 | 19.48 | 19.48 | 2,345 | -0.11(-0.56%) |
May 04, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 797 | +0.07(+0.36%) |
May 03, 2022 | 19.52 | 19.55 | 19.52 | 19.52 | 12,600 | -0.03(-0.15%) |
May 02, 2022 | 19.65 | 19.65 | 19.55 | 19.55 | 1,840 | -0.03(-0.15%) |
Apr 29, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 300 | -0.14(-0.71%) |
Apr 27, 2022 | 19.72 | 0 | -0.03(-0.15%) | |||
Apr 26, 2022 | 19.72 | 19.75 | 19.72 | 19.75 | 4,500 | -0.01(-0.05%) |
Apr 25, 2022 | 19.68 | 19.76 | 19.66 | 19.76 | 3,190 | +0.01(+0.05%) |
Apr 22, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 451 | -0.15(-0.75%) |
Apr 21, 2022 | 19.99 | 20.00 | 19.90 | 19.90 | 5,134 | +0.00(+0.00%) |
Apr 20, 2022 | 19.78 | 19.92 | 19.78 | 19.90 | 82,261 | +0.05(+0.25%) |
Apr 19, 2022 | 19.87 | 19.87 | 19.85 | 19.85 | 2,055 | -0.10(-0.50%) |
Apr 18, 2022 | 19.96 | 19.96 | 19.95 | 19.95 | 506 | -0.01(-0.05%) |
Apr 14, 2022 | 19.96 | 0 | -0.13(-0.65%) | |||
Apr 13, 2022 | 20.06 | 20.09 | 20.06 | 20.09 | 2,600 | +0.12(+0.60%) |
Apr 12, 2022 | 19.87 | 20.03 | 19.87 | 19.97 | 3,230 | -0.01(-0.05%) |
Apr 11, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 905 | -0.10(-0.50%) |
Apr 08, 2022 | 20.10 | 20.10 | 20.08 | 20.08 | 1,476 | -0.16(-0.79%) |
Apr 07, 2022 | 20.36 | 20.36 | 20.24 | 20.24 | 5,246 | -0.10(-0.49%) |
Apr 06, 2022 | 20.30 | 20.34 | 20.30 | 20.34 | 625 | -0.09(-0.44%) |
Apr 05, 2022 | 20.55 | 20.55 | 20.43 | 20.43 | 3,545 | -0.18(-0.87%) |
Apr 04, 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 315 | +0.03(+0.15%) |
Apr 01, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 8,651 | +0.05(+0.24%) |
Mar 30, 2022 | 20.53 | 0 | +0.12(+0.59%) | |||
Mar 29, 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 100 | +0.05(+0.25%) |
Mar 28, 2022 | 20.35 | 20.36 | 20.35 | 20.36 | 2,050 | -0.01(-0.05%) |
Mar 25, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 350 | -0.08(-0.39%) |
Mar 24, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 355 | -0.01(-0.05%) |
Mar 23, 2022 | 20.59 | 20.59 | 20.46 | 20.46 | 1,580 | -0.02(-0.10%) |
Mar 22, 2022 | 20.51 | 20.51 | 20.48 | 20.48 | 6,500 | -0.07(-0.34%) |
Mar 21, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 351 | +0.01(+0.05%) |
Mar 18, 2022 | 20.52 | 20.55 | 20.52 | 20.54 | 1,883 | +0.02(+0.10%) |
Mar 17, 2022 | 20.53 | 20.53 | 20.52 | 20.52 | 2,300 | +0.12(+0.59%) |
Mar 16, 2022 | 20.35 | 20.45 | 20.35 | 20.40 | 5,150 | +0.12(+0.59%) |
Mar 15, 2022 | 20.30 | 20.30 | 20.28 | 20.28 | 4,800 | -0.01(-0.05%) |
Mar 14, 2022 | 20.35 | 20.35 | 20.29 | 20.29 | 4,344 | -0.21(-1.02%) |
Mar 11, 2022 | 20.55 | 20.55 | 20.50 | 20.50 | 4,782 | -0.05(-0.24%) |
Mar 10, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 2,980 | -0.13(-0.63%) |
Mar 09, 2022 | 20.68 | 20.70 | 20.67 | 20.68 | 3,044 | +0.00(+0.00%) |
Mar 08, 2022 | 20.94 | 20.94 | 20.68 | 20.68 | 1,450 | -0.13(-0.62%) |
Mar 07, 2022 | 21.32 | 21.32 | 20.81 | 20.81 | 1,548 | -0.14(-0.67%) |
Mar 04, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 1,095 | +0.00(+0.00%) |
Mar 03, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | +0.00(+0.00%) |
Mar 02, 2022 | 20.98 | 20.98 | 20.95 | 20.95 | 10,820 | -0.03(-0.14%) |