Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.10 | 17.40 | 17.01 | 17.36 | 1,590,811 | +0.06(+0.37%) |
May 27, 2022 | 17.21 | 17.32 | 17.15 | 17.30 | 816,489 | +0.24(+1.40%) |
May 26, 2022 | 17.16 | 17.30 | 17.03 | 17.06 | 781,666 | +0.06(+0.38%) |
May 25, 2022 | 16.80 | 17.12 | 16.67 | 16.99 | 981,598 | +0.18(+1.10%) |
May 24, 2022 | 16.30 | 16.86 | 15.93 | 16.81 | 2,042,184 | +0.49(+2.99%) |
May 23, 2022 | 16.29 | 16.50 | 15.98 | 16.32 | 1,351,536 | +0.21(+1.32%) |
May 20, 2022 | 16.90 | 16.92 | 15.74 | 16.11 | 2,116,018 | -0.63(-3.74%) |
May 19, 2022 | 17.26 | 17.53 | 16.74 | 16.74 | 1,433,507 | -0.70(-4.01%) |
May 18, 2022 | 17.83 | 17.98 | 17.37 | 17.44 | 1,848,706 | -0.55(-3.07%) |
May 17, 2022 | 17.56 | 18.15 | 17.47 | 17.99 | 1,164,790 | +0.64(+3.66%) |
May 16, 2022 | 16.85 | 17.49 | 16.77 | 17.35 | 1,445,212 | +0.49(+2.89%) |
May 13, 2022 | 16.45 | 16.86 | 16.31 | 16.86 | 1,289,733 | +0.46(+2.81%) |
May 12, 2022 | 16.07 | 16.42 | 15.93 | 16.40 | 1,119,356 | +0.37(+2.30%) |
May 11, 2022 | 16.30 | 16.59 | 15.97 | 16.04 | 1,114,485 | -0.18(-1.14%) |
May 10, 2022 | 16.75 | 16.88 | 15.96 | 16.22 | 1,127,069 | -0.35(-2.11%) |
May 09, 2022 | 17.23 | 17.37 | 16.51 | 16.57 | 928,706 | -0.83(-4.76%) |
May 06, 2022 | 17.60 | 17.81 | 17.13 | 17.40 | 925,923 | -0.12(-0.68%) |
May 05, 2022 | 17.51 | 17.85 | 17.30 | 17.52 | 1,275,646 | -0.27(-1.50%) |
May 04, 2022 | 17.32 | 17.88 | 17.15 | 17.79 | 1,263,663 | +0.54(+3.15%) |
May 03, 2022 | 16.87 | 17.33 | 16.80 | 17.24 | 835,853 | +0.39(+2.29%) |
May 02, 2022 | 17.28 | 17.40 | 16.56 | 16.86 | 930,627 | -0.36(-2.09%) |
Apr 29, 2022 | 17.61 | 17.79 | 17.19 | 17.21 | 1,436,440 | -0.51(-2.86%) |
Apr 28, 2022 | 17.56 | 17.91 | 17.33 | 17.72 | 605,723 | +0.30(+1.75%) |
Apr 27, 2022 | 17.48 | 17.66 | 17.32 | 17.42 | 963,654 | -0.06(-0.37%) |
Apr 26, 2022 | 17.41 | 17.68 | 17.36 | 17.48 | 1,201,448 | -0.03(-0.16%) |
Apr 25, 2022 | 17.75 | 17.75 | 17.21 | 17.51 | 1,682,388 | -0.24(-1.35%) |
Apr 22, 2022 | 18.02 | 18.08 | 17.73 | 17.75 | 711,683 | -0.28(-1.53%) |
Apr 21, 2022 | 18.18 | 18.26 | 17.96 | 18.02 | 830,547 | -0.03(-0.15%) |
Apr 20, 2022 | 18.08 | 18.28 | 17.95 | 18.05 | 647,643 | +0.19(+1.08%) |
Apr 19, 2022 | 17.78 | 18.01 | 17.78 | 17.86 | 755,857 | +0.15(+0.83%) |
Apr 18, 2022 | 17.58 | 17.83 | 17.58 | 17.71 | 533,865 | +0.04(+0.21%) |
Apr 14, 2022 | 17.68 | 17.97 | 17.66 | 17.68 | 478,160 | +0.02(+0.10%) |
Apr 13, 2022 | 17.60 | 17.79 | 17.50 | 17.66 | 657,915 | +0.15(+0.84%) |
Apr 12, 2022 | 17.23 | 17.66 | 17.19 | 17.51 | 1,355,453 | +0.33(+1.93%) |
Apr 11, 2022 | 17.25 | 17.41 | 17.06 | 17.18 | 695,659 | -0.02(-0.11%) |
Apr 08, 2022 | 17.14 | 17.33 | 16.99 | 17.20 | 978,856 | +0.06(+0.32%) |
Apr 07, 2022 | 17.23 | 17.29 | 16.97 | 17.14 | 1,396,772 | -0.07(-0.43%) |
Apr 06, 2022 | 17.01 | 17.26 | 16.83 | 17.21 | 891,891 | +0.11(+0.65%) |
Apr 05, 2022 | 17.51 | 17.69 | 17.05 | 17.10 | 546,992 | -0.45(-2.57%) |
Apr 04, 2022 | 17.65 | 17.65 | 17.21 | 17.56 | 736,384 | -0.14(-0.78%) |
Apr 01, 2022 | 17.60 | 17.72 | 17.42 | 17.69 | 611,303 | +0.10(+0.58%) |
Mar 31, 2022 | 17.96 | 18.12 | 17.57 | 17.59 | 778,844 | -0.25(-1.39%) |
Mar 30, 2022 | 17.98 | 18.09 | 17.80 | 17.84 | 520,029 | -0.17(-0.97%) |
Mar 29, 2022 | 17.65 | 18.02 | 17.58 | 18.02 | 1,133,851 | +0.61(+3.49%) |
Mar 28, 2022 | 17.44 | 17.44 | 17.21 | 17.41 | 483,509 | -0.02(-0.11%) |
Mar 25, 2022 | 17.06 | 17.48 | 17.06 | 17.43 | 463,777 | +0.36(+2.10%) |
Mar 24, 2022 | 17.31 | 17.31 | 17.01 | 17.07 | 549,582 | -0.19(-1.12%) |
Mar 23, 2022 | 17.45 | 17.48 | 17.26 | 17.26 | 573,841 | -0.29(-1.63%) |
Mar 22, 2022 | 17.56 | 17.79 | 17.49 | 17.55 | 845,873 | +0.17(+0.95%) |
Mar 21, 2022 | 17.42 | 17.58 | 17.20 | 17.38 | 1,264,463 | +0.00(+0.00%) |
Mar 18, 2022 | 17.21 | 17.39 | 16.99 | 17.38 | 1,698,754 | +0.21(+1.23%) |
Mar 17, 2022 | 17.12 | 17.36 | 17.03 | 17.17 | 666,834 | -0.05(-0.27%) |
Mar 16, 2022 | 17.21 | 17.32 | 16.84 | 17.21 | 789,282 | +0.25(+1.47%) |
Mar 15, 2022 | 16.92 | 17.07 | 16.71 | 16.97 | 933,237 | +0.25(+1.49%) |
Mar 14, 2022 | 16.88 | 16.89 | 16.53 | 16.72 | 632,693 | -0.05(-0.28%) |
Mar 11, 2022 | 16.90 | 17.02 | 16.64 | 16.76 | 752,401 | -0.04(-0.22%) |
Mar 10, 2022 | 16.66 | 16.84 | 16.51 | 16.80 | 755,406 | -0.12(-0.70%) |
Mar 09, 2022 | 17.17 | 17.46 | 16.87 | 16.92 | 889,249 | -0.05(-0.27%) |
Mar 08, 2022 | 16.58 | 16.98 | 16.48 | 16.96 | 932,876 | +0.48(+2.94%) |
Mar 07, 2022 | 16.95 | 16.95 | 16.44 | 16.48 | 809,207 | -0.44(-2.59%) |
Mar 04, 2022 | 16.79 | 16.96 | 16.55 | 16.92 | 677,074 | -0.05(-0.32%) |
Mar 03, 2022 | 16.93 | 16.99 | 16.65 | 16.97 | 863,498 | +0.19(+1.14%) |
Mar 02, 2022 | 16.54 | 16.86 | 16.40 | 16.78 | 715,095 | +0.37(+2.22%) |