Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.25 | 16.36 | 16.24 | 16.26 | 146,931 | -0.05(-0.33%) |
May 27, 2022 | 16.27 | 16.33 | 16.20 | 16.32 | 184,640 | +0.10(+0.61%) |
May 26, 2022 | 16.06 | 16.23 | 16.03 | 16.22 | 628,235 | +0.13(+0.79%) |
May 25, 2022 | 16.00 | 16.09 | 15.98 | 16.09 | 111,800 | +0.13(+0.80%) |
May 24, 2022 | 15.97 | 15.99 | 15.90 | 15.96 | 375,933 | +0.01(+0.06%) |
May 23, 2022 | 16.00 | 16.04 | 15.95 | 15.95 | 77,120 | -0.11(-0.68%) |
May 20, 2022 | 16.00 | 16.08 | 15.99 | 16.06 | 121,969 | +0.05(+0.28%) |
May 19, 2022 | 16.02 | 16.09 | 16.02 | 16.02 | 112,457 | -0.09(-0.56%) |
May 18, 2022 | 16.12 | 16.18 | 16.11 | 16.11 | 90,890 | -0.09(-0.56%) |
May 17, 2022 | 16.21 | 16.21 | 16.11 | 16.20 | 134,695 | +0.06(+0.39%) |
May 16, 2022 | 16.14 | 16.32 | 16.12 | 16.13 | 563,283 | -0.03(-0.20%) |
May 13, 2022 | 16.15 | 16.20 | 16.12 | 16.17 | 126,499 | +0.04(+0.25%) |
May 12, 2022 | 16.17 | 16.24 | 16.13 | 16.13 | 88,369 | -0.05(-0.34%) |
May 11, 2022 | 16.22 | 16.29 | 16.18 | 16.18 | 371,306 | -0.07(-0.45%) |
May 10, 2022 | 16.28 | 16.32 | 16.22 | 16.25 | 134,997 | -0.07(-0.45%) |
May 09, 2022 | 16.32 | 16.32 | 16.25 | 16.32 | 128,274 | -0.06(-0.39%) |
May 06, 2022 | 16.34 | 16.43 | 16.34 | 16.39 | 176,486 | +0.00(+0.00%) |
May 05, 2022 | 16.45 | 16.46 | 16.34 | 16.39 | 275,694 | -0.07(-0.44%) |
May 04, 2022 | 16.38 | 16.49 | 16.36 | 16.46 | 124,673 | +0.07(+0.44%) |
May 03, 2022 | 16.44 | 16.50 | 16.39 | 16.39 | 581,217 | -0.04(-0.22%) |
May 02, 2022 | 16.52 | 16.52 | 16.42 | 16.42 | 84,720 | -0.13(-0.77%) |
Apr 29, 2022 | 16.53 | 16.58 | 16.48 | 16.55 | 47,772 | -0.03(-0.16%) |
Apr 28, 2022 | 16.66 | 16.66 | 16.56 | 16.58 | 109,837 | -0.01(-0.05%) |
Apr 27, 2022 | 16.67 | 16.68 | 16.59 | 16.59 | 63,269 | -0.03(-0.16%) |
Apr 26, 2022 | 16.67 | 16.67 | 16.58 | 16.61 | 141,331 | +0.02(+0.11%) |
Apr 25, 2022 | 16.61 | 16.65 | 16.59 | 16.60 | 107,115 | -0.07(-0.43%) |
Apr 22, 2022 | 16.70 | 16.70 | 16.59 | 16.67 | 132,336 | +0.02(+0.11%) |
Apr 21, 2022 | 16.72 | 16.75 | 16.65 | 16.65 | 170,755 | -0.11(-0.65%) |
Apr 20, 2022 | 16.72 | 16.78 | 16.71 | 16.76 | 153,305 | +0.01(+0.08%) |
Apr 19, 2022 | 16.80 | 16.82 | 16.73 | 16.75 | 67,247 | -0.06(-0.35%) |
Apr 18, 2022 | 16.80 | 16.88 | 16.80 | 16.80 | 134,618 | -0.03(-0.16%) |
Apr 14, 2022 | 16.88 | 16.88 | 16.80 | 16.83 | 196,526 | -0.04(-0.21%) |
Apr 13, 2022 | 16.94 | 16.96 | 16.84 | 16.87 | 661,837 | -0.02(-0.11%) |
Apr 12, 2022 | 16.99 | 16.99 | 16.89 | 16.89 | 91,990 | -0.05(-0.32%) |
Apr 11, 2022 | 17.00 | 17.01 | 16.94 | 16.94 | 74,893 | -0.09(-0.50%) |
Apr 08, 2022 | 17.03 | 17.09 | 17.01 | 17.03 | 243,782 | -0.05(-0.29%) |
Apr 07, 2022 | 17.08 | 17.08 | 17.02 | 17.08 | 175,895 | +0.02(+0.11%) |
Apr 06, 2022 | 17.08 | 17.10 | 17.05 | 17.06 | 430,335 | -0.04(-0.21%) |
Apr 05, 2022 | 17.13 | 17.17 | 17.09 | 17.09 | 176,832 | -0.05(-0.26%) |
Apr 04, 2022 | 17.17 | 17.17 | 17.12 | 17.14 | 320,572 | +0.03(+0.16%) |
Apr 01, 2022 | 17.17 | 17.17 | 17.11 | 17.11 | 191,698 | +0.02(+0.14%) |
Mar 31, 2022 | 17.12 | 17.14 | 17.09 | 17.09 | 720,133 | -0.05(-0.26%) |
Mar 30, 2022 | 17.06 | 17.13 | 17.06 | 17.13 | 245,792 | +0.06(+0.34%) |
Mar 29, 2022 | 17.05 | 17.10 | 17.02 | 17.07 | 207,241 | +0.04(+0.24%) |
Mar 28, 2022 | 16.95 | 17.03 | 16.95 | 17.03 | 598,231 | +0.07(+0.42%) |
Mar 25, 2022 | 16.97 | 16.98 | 16.92 | 16.96 | 126,633 | -0.02(-0.11%) |
Mar 24, 2022 | 16.98 | 17.02 | 16.96 | 16.98 | 154,470 | -0.02(-0.11%) |
Mar 23, 2022 | 16.92 | 17.02 | 16.91 | 17.00 | 101,017 | +0.05(+0.32%) |
Mar 22, 2022 | 16.94 | 16.95 | 16.90 | 16.94 | 68,203 | +0.07(+0.43%) |
Mar 21, 2022 | 16.94 | 16.97 | 16.87 | 16.87 | 184,027 | -0.10(-0.58%) |
Mar 18, 2022 | 16.94 | 16.98 | 16.94 | 16.97 | 114,284 | +0.01(+0.05%) |
Mar 17, 2022 | 16.86 | 16.96 | 16.86 | 16.96 | 183,058 | +0.09(+0.53%) |
Mar 16, 2022 | 16.80 | 16.90 | 16.78 | 16.87 | 135,747 | +0.09(+0.54%) |
Mar 15, 2022 | 16.86 | 16.92 | 16.76 | 16.78 | 356,791 | -0.04(-0.21%) |
Mar 14, 2022 | 16.87 | 16.91 | 16.81 | 16.82 | 84,875 | -0.09(-0.53%) |
Mar 11, 2022 | 16.97 | 16.98 | 16.91 | 16.91 | 110,062 | -0.09(-0.53%) |
Mar 10, 2022 | 16.97 | 17.01 | 16.92 | 17.00 | 727,695 | +0.01(+0.05%) |
Mar 09, 2022 | 17.04 | 17.05 | 16.99 | 16.99 | 168,986 | +0.02(+0.11%) |
Mar 08, 2022 | 17.01 | 17.01 | 16.96 | 16.97 | 209,142 | -0.04(-0.21%) |
Mar 07, 2022 | 17.05 | 17.08 | 17.00 | 17.01 | 117,296 | -0.12(-0.68%) |
Mar 04, 2022 | 17.17 | 17.17 | 17.10 | 17.12 | 135,722 | -0.05(-0.31%) |
Mar 03, 2022 | 17.20 | 17.20 | 17.13 | 17.18 | 231,898 | +0.04(+0.26%) |
Mar 02, 2022 | 17.12 | 17.17 | 17.12 | 17.13 | 58,191 | -0.03(-0.16%) |