Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.89 | 17.06 | 16.70 | 17.02 | 270,766 | +0.12(+0.70%) |
May 27, 2022 | 16.68 | 17.00 | 16.68 | 16.90 | 219,476 | +0.29(+1.77%) |
May 26, 2022 | 16.69 | 16.83 | 16.51 | 16.61 | 290,194 | -0.10(-0.60%) |
May 25, 2022 | 16.31 | 16.72 | 16.27 | 16.71 | 324,622 | +0.35(+2.15%) |
May 24, 2022 | 16.20 | 16.36 | 15.92 | 16.36 | 198,513 | +0.14(+0.88%) |
May 23, 2022 | 16.10 | 16.27 | 15.92 | 16.21 | 214,772 | +0.27(+1.68%) |
May 20, 2022 | 16.13 | 16.13 | 15.66 | 15.94 | 268,858 | +0.08(+0.53%) |
May 19, 2022 | 16.17 | 16.36 | 15.84 | 15.86 | 309,943 | -0.51(-3.10%) |
May 18, 2022 | 16.88 | 16.88 | 16.31 | 16.37 | 337,937 | -0.54(-3.20%) |
May 17, 2022 | 16.85 | 16.95 | 16.70 | 16.91 | 269,742 | +0.42(+2.53%) |
May 16, 2022 | 16.17 | 16.54 | 16.13 | 16.49 | 270,644 | +0.36(+2.22%) |
May 13, 2022 | 15.74 | 16.17 | 15.57 | 16.13 | 344,959 | +0.57(+3.70%) |
May 12, 2022 | 15.58 | 15.66 | 15.19 | 15.56 | 353,459 | -0.03(-0.16%) |
May 11, 2022 | 15.65 | 16.10 | 15.51 | 15.58 | 341,820 | -0.07(-0.48%) |
May 10, 2022 | 16.13 | 16.25 | 15.50 | 15.66 | 446,388 | -0.32(-1.98%) |
May 09, 2022 | 16.87 | 16.93 | 15.90 | 15.98 | 622,725 | -1.06(-6.21%) |
May 06, 2022 | 17.05 | 17.23 | 16.83 | 17.03 | 261,120 | -0.04(-0.24%) |
May 05, 2022 | 17.68 | 17.68 | 16.94 | 17.08 | 277,212 | -0.73(-4.12%) |
May 04, 2022 | 17.50 | 17.81 | 17.32 | 17.81 | 230,827 | +0.32(+1.81%) |
May 03, 2022 | 17.32 | 17.65 | 17.23 | 17.49 | 196,985 | +0.21(+1.21%) |
May 02, 2022 | 17.58 | 17.75 | 17.04 | 17.28 | 427,916 | -0.25(-1.43%) |
Apr 29, 2022 | 18.28 | 18.28 | 17.49 | 17.53 | 369,331 | -0.75(-4.10%) |
Apr 28, 2022 | 17.88 | 18.38 | 17.74 | 18.28 | 212,176 | +0.57(+3.20%) |
Apr 27, 2022 | 17.96 | 18.08 | 17.67 | 17.72 | 250,566 | -0.17(-0.93%) |
Apr 26, 2022 | 18.24 | 18.39 | 17.86 | 17.88 | 272,698 | -0.48(-2.59%) |
Apr 25, 2022 | 18.55 | 18.59 | 18.09 | 18.36 | 236,085 | -0.22(-1.17%) |
Apr 22, 2022 | 18.83 | 18.89 | 18.55 | 18.58 | 215,790 | -0.25(-1.33%) |
Apr 21, 2022 | 19.27 | 19.42 | 18.80 | 18.83 | 224,168 | -0.38(-1.97%) |
Apr 20, 2022 | 19.11 | 19.38 | 19.11 | 19.21 | 225,256 | +0.11(+0.56%) |
Apr 19, 2022 | 18.67 | 19.13 | 18.67 | 19.10 | 300,846 | +0.44(+2.35%) |
Apr 18, 2022 | 18.61 | 18.77 | 18.52 | 18.66 | 189,464 | +0.07(+0.40%) |
Apr 14, 2022 | 18.67 | 18.82 | 18.56 | 18.58 | 179,161 | -0.03(-0.18%) |
Apr 13, 2022 | 18.35 | 18.68 | 18.35 | 18.62 | 177,747 | +0.28(+1.54%) |
Apr 12, 2022 | 18.37 | 18.56 | 18.29 | 18.33 | 184,375 | -0.08(-0.45%) |
Apr 11, 2022 | 18.70 | 18.78 | 18.33 | 18.42 | 183,523 | -0.17(-0.94%) |
Apr 08, 2022 | 18.41 | 18.68 | 18.36 | 18.59 | 161,052 | +0.18(+0.99%) |
Apr 07, 2022 | 18.65 | 18.80 | 18.40 | 18.41 | 215,640 | -0.28(-1.51%) |
Apr 06, 2022 | 18.39 | 18.80 | 18.33 | 18.69 | 253,907 | +0.30(+1.62%) |
Apr 05, 2022 | 18.42 | 18.72 | 18.37 | 18.39 | 174,431 | -0.17(-0.89%) |
Apr 04, 2022 | 18.57 | 18.58 | 18.18 | 18.56 | 248,251 | +0.02(+0.13%) |
Apr 01, 2022 | 18.37 | 18.55 | 18.19 | 18.53 | 206,984 | +0.28(+1.54%) |
Mar 31, 2022 | 18.28 | 18.58 | 18.24 | 18.25 | 331,791 | +0.03(+0.18%) |
Mar 30, 2022 | 18.42 | 18.42 | 18.13 | 18.22 | 207,189 | -0.20(-1.08%) |
Mar 29, 2022 | 17.93 | 18.42 | 17.86 | 18.42 | 269,184 | +0.65(+3.64%) |
Mar 28, 2022 | 17.95 | 17.95 | 17.64 | 17.77 | 224,508 | -0.06(-0.33%) |
Mar 25, 2022 | 17.95 | 18.03 | 17.75 | 17.83 | 181,201 | -0.03(-0.19%) |
Mar 24, 2022 | 17.97 | 17.97 | 17.75 | 17.86 | 188,187 | -0.01(-0.05%) |
Mar 23, 2022 | 17.80 | 17.97 | 17.66 | 17.87 | 283,613 | +0.07(+0.37%) |
Mar 22, 2022 | 17.76 | 17.95 | 17.61 | 17.80 | 276,974 | +0.08(+0.45%) |
Mar 21, 2022 | 18.03 | 18.08 | 17.65 | 17.73 | 394,974 | -0.20(-1.10%) |
Mar 18, 2022 | 17.82 | 18.10 | 17.80 | 17.92 | 554,315 | +0.17(+0.97%) |
Mar 17, 2022 | 17.68 | 17.83 | 17.62 | 17.75 | 251,738 | +0.00(+0.00%) |
Mar 16, 2022 | 17.79 | 18.00 | 17.46 | 17.75 | 364,284 | +0.04(+0.23%) |
Mar 15, 2022 | 17.60 | 17.73 | 17.40 | 17.71 | 424,361 | +0.30(+1.70%) |
Mar 14, 2022 | 17.73 | 17.83 | 17.23 | 17.41 | 439,424 | -0.23(-1.31%) |
Mar 11, 2022 | 17.73 | 17.80 | 17.51 | 17.64 | 264,169 | -0.03(-0.19%) |
Mar 10, 2022 | 17.37 | 17.70 | 17.23 | 17.68 | 433,581 | +0.19(+1.08%) |
Mar 09, 2022 | 17.69 | 17.80 | 17.46 | 17.49 | 501,713 | +0.03(+0.19%) |
Mar 08, 2022 | 17.59 | 17.77 | 17.33 | 17.45 | 504,360 | -0.10(-0.56%) |
Mar 07, 2022 | 18.10 | 18.12 | 17.51 | 17.55 | 541,362 | -0.57(-3.14%) |
Mar 04, 2022 | 18.02 | 18.13 | 17.84 | 18.12 | 258,599 | +0.01(+0.05%) |
Mar 03, 2022 | 17.95 | 18.12 | 17.76 | 18.11 | 311,666 | +0.26(+1.48%) |
Mar 02, 2022 | 17.55 | 17.87 | 17.55 | 17.85 | 294,928 | +0.32(+1.83%) |