Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.00 | 17.42 | 16.91 | 17.31 | 1,525,253 | +0.35(+2.06%) |
May 27, 2022 | 16.90 | 17.01 | 16.72 | 16.96 | 717,918 | +0.22(+1.31%) |
May 26, 2022 | 16.50 | 16.95 | 16.50 | 16.74 | 963,893 | +0.35(+2.14%) |
May 25, 2022 | 16.19 | 16.57 | 16.07 | 16.39 | 860,212 | +0.14(+0.86%) |
May 24, 2022 | 16.10 | 16.32 | 15.90 | 16.25 | 886,668 | -0.16(-0.98%) |
May 23, 2022 | 16.17 | 16.41 | 15.93 | 16.41 | 1,304,945 | +0.41(+2.56%) |
May 20, 2022 | 16.48 | 16.48 | 15.86 | 16.00 | 1,138,478 | -0.36(-2.20%) |
May 19, 2022 | 15.91 | 16.39 | 15.90 | 16.36 | 1,262,009 | +0.39(+2.44%) |
May 18, 2022 | 16.30 | 16.32 | 15.74 | 15.97 | 1,574,245 | -0.50(-3.04%) |
May 17, 2022 | 16.27 | 16.48 | 16.19 | 16.47 | 930,200 | +0.52(+3.26%) |
May 16, 2022 | 16.57 | 16.59 | 15.78 | 15.95 | 1,493,481 | -0.68(-4.09%) |
May 13, 2022 | 16.46 | 16.87 | 16.43 | 16.63 | 1,120,910 | +0.27(+1.65%) |
May 12, 2022 | 16.08 | 16.49 | 15.90 | 16.36 | 1,771,402 | +0.12(+0.74%) |
May 11, 2022 | 15.63 | 16.50 | 15.06 | 16.24 | 2,104,541 | +0.72(+4.64%) |
May 10, 2022 | 14.95 | 15.60 | 14.75 | 15.52 | 2,545,941 | +0.94(+6.45%) |
May 09, 2022 | 15.67 | 15.93 | 14.45 | 14.58 | 3,541,473 | -1.09(-6.96%) |
May 06, 2022 | 16.16 | 16.20 | 15.62 | 15.67 | 1,911,530 | -0.42(-2.61%) |
May 05, 2022 | 16.51 | 16.55 | 16.00 | 16.09 | 1,638,125 | -0.31(-1.89%) |
May 04, 2022 | 16.65 | 16.70 | 16.21 | 16.40 | 1,718,694 | -0.20(-1.20%) |
May 03, 2022 | 16.86 | 16.91 | 16.60 | 16.60 | 1,195,235 | -0.22(-1.31%) |
May 02, 2022 | 17.15 | 17.22 | 16.64 | 16.82 | 1,503,691 | -0.35(-2.04%) |
Apr 29, 2022 | 17.72 | 17.83 | 17.07 | 17.17 | 1,627,210 | -0.54(-3.05%) |
Apr 28, 2022 | 17.85 | 17.87 | 17.61 | 17.71 | 1,434,841 | -0.04(-0.23%) |
Apr 27, 2022 | 17.51 | 17.89 | 17.48 | 17.75 | 1,117,378 | +0.23(+1.31%) |
Apr 26, 2022 | 17.52 | 17.65 | 17.45 | 17.52 | 989,532 | -0.10(-0.57%) |
Apr 25, 2022 | 17.60 | 17.68 | 17.41 | 17.62 | 1,015,224 | -0.03(-0.17%) |
Apr 22, 2022 | 17.91 | 17.93 | 17.56 | 17.65 | 1,354,423 | -0.28(-1.56%) |
Apr 21, 2022 | 18.26 | 18.26 | 17.93 | 17.93 | 1,045,086 | -0.26(-1.43%) |
Apr 20, 2022 | 18.18 | 18.35 | 18.09 | 18.19 | 736,535 | -0.01(-0.05%) |
Apr 19, 2022 | 18.04 | 18.20 | 18.04 | 18.20 | 798,948 | +0.12(+0.66%) |
Apr 18, 2022 | 18.02 | 18.10 | 17.90 | 18.08 | 1,151,366 | +0.03(+0.17%) |
Apr 14, 2022 | 18.04 | 18.15 | 18.00 | 18.05 | 693,903 | -0.05(-0.28%) |
Apr 13, 2022 | 17.97 | 18.12 | 17.94 | 18.10 | 743,604 | +0.14(+0.78%) |
Apr 12, 2022 | 17.90 | 18.07 | 17.84 | 17.96 | 962,844 | +0.05(+0.28%) |
Apr 11, 2022 | 17.70 | 17.94 | 17.61 | 17.91 | 1,134,117 | +0.21(+1.19%) |
Apr 08, 2022 | 17.74 | 17.82 | 17.69 | 17.70 | 887,663 | -0.03(-0.17%) |
Apr 07, 2022 | 17.75 | 17.83 | 17.61 | 17.73 | 1,632,738 | +0.01(+0.06%) |
Apr 06, 2022 | 17.90 | 17.98 | 17.71 | 17.72 | 1,472,108 | -0.29(-1.61%) |
Apr 05, 2022 | 18.14 | 18.15 | 17.80 | 18.01 | 1,889,548 | -0.17(-0.94%) |
Apr 04, 2022 | 18.28 | 18.29 | 18.07 | 18.18 | 1,389,625 | -0.10(-0.55%) |
Apr 01, 2022 | 18.44 | 18.50 | 18.07 | 18.28 | 622,442 | -0.04(-0.22%) |
Mar 31, 2022 | 18.40 | 18.45 | 18.25 | 18.32 | 794,925 | -0.09(-0.49%) |
Mar 30, 2022 | 18.24 | 18.55 | 18.22 | 18.41 | 1,111,104 | +0.05(+0.27%) |
Mar 29, 2022 | 18.10 | 18.40 | 18.05 | 18.36 | 791,345 | +0.41(+2.28%) |
Mar 28, 2022 | 17.95 | 18.01 | 17.71 | 17.95 | 1,331,036 | +0.07(+0.39%) |
Mar 25, 2022 | 18.20 | 18.25 | 17.88 | 17.88 | 1,185,578 | -0.30(-1.65%) |
Mar 24, 2022 | 18.33 | 18.37 | 18.12 | 18.18 | 852,329 | -0.19(-1.03%) |
Mar 23, 2022 | 18.30 | 18.39 | 18.22 | 18.37 | 1,267,114 | +0.03(+0.16%) |
Mar 22, 2022 | 18.21 | 18.39 | 18.14 | 18.34 | 1,518,166 | +0.12(+0.66%) |
Mar 21, 2022 | 18.12 | 18.39 | 17.93 | 18.22 | 1,596,013 | +0.11(+0.61%) |
Mar 18, 2022 | 18.05 | 18.20 | 17.82 | 18.11 | 1,287,986 | +0.05(+0.28%) |
Mar 17, 2022 | 17.81 | 18.17 | 17.79 | 18.06 | 1,492,553 | +0.11(+0.61%) |
Mar 16, 2022 | 17.80 | 18.22 | 17.65 | 17.95 | 2,489,948 | +0.36(+2.05%) |
Mar 15, 2022 | 18.18 | 18.34 | 17.40 | 17.59 | 2,452,593 | -0.55(-3.03%) |
Mar 14, 2022 | 18.22 | 18.30 | 17.84 | 18.14 | 1,361,667 | -0.04(-0.22%) |
Mar 11, 2022 | 18.26 | 18.43 | 18.18 | 18.18 | 1,069,219 | -0.12(-0.66%) |
Mar 10, 2022 | 18.31 | 18.38 | 18.09 | 18.30 | 2,337,875 | -0.08(-0.44%) |
Mar 09, 2022 | 18.30 | 18.68 | 18.22 | 18.38 | 2,194,302 | +0.28(+1.55%) |
Mar 08, 2022 | 18.21 | 18.50 | 18.00 | 18.10 | 5,423,308 | -0.07(-0.39%) |
Mar 07, 2022 | 18.85 | 18.92 | 18.00 | 18.17 | 5,028,889 | -0.69(-3.66%) |
Mar 04, 2022 | 19.18 | 19.20 | 18.81 | 18.86 | 7,469,812 | -0.39(-2.03%) |
Mar 03, 2022 | 19.08 | 19.28 | 19.06 | 19.25 | 5,683,811 | +0.15(+0.79%) |
Mar 02, 2022 | 19.07 | 19.15 | 18.98 | 19.10 | 5,081,430 | +0.06(+0.32%) |