Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.25 | 16.27 | 16.21 | 16.27 | 1,969 | -0.06(-0.37%) |
May 30, 2022 | 16.29 | 16.33 | 16.29 | 16.33 | 1,151 | +0.08(+0.49%) |
May 27, 2022 | 16.30 | 16.30 | 16.25 | 16.25 | 1,645 | +0.05(+0.31%) |
May 26, 2022 | 15.89 | 16.20 | 15.89 | 16.20 | 601 | +0.31(+1.95%) |
May 25, 2022 | 15.82 | 15.89 | 15.78 | 15.89 | 3,985 | +0.26(+1.66%) |
May 24, 2022 | 15.42 | 15.63 | 15.42 | 15.63 | 1,315 | +0.04(+0.26%) |
May 20, 2022 | 15.59 | 0 | -0.08(-0.51%) | |||
May 19, 2022 | 15.65 | 15.67 | 15.61 | 15.67 | 2,045 | +0.08(+0.51%) |
May 18, 2022 | 15.50 | 15.59 | 15.50 | 15.59 | 1,124 | -0.13(-0.83%) |
May 17, 2022 | 15.70 | 15.72 | 15.70 | 15.72 | 560 | +0.02(+0.13%) |
May 13, 2022 | 15.70 | 130 | +0.07(+0.45%) | |||
May 12, 2022 | 15.61 | 15.66 | 15.57 | 15.63 | 16,450 | -0.03(-0.19%) |
May 11, 2022 | 15.60 | 15.80 | 15.60 | 15.66 | 1,612 | -0.10(-0.63%) |
May 10, 2022 | 15.79 | 15.80 | 15.76 | 15.76 | 4,760 | +0.04(+0.25%) |
May 09, 2022 | 16.04 | 16.04 | 15.72 | 15.72 | 4,718 | -0.23(-1.44%) |
May 06, 2022 | 15.93 | 15.95 | 15.85 | 15.95 | 2,537 | -0.08(-0.50%) |
May 05, 2022 | 16.14 | 16.15 | 16.03 | 16.03 | 2,290 | -0.22(-1.35%) |
May 04, 2022 | 16.09 | 16.25 | 16.07 | 16.25 | 12,581 | +0.17(+1.06%) |
May 03, 2022 | 16.10 | 16.10 | 16.07 | 16.08 | 2,312 | -0.03(-0.19%) |
May 02, 2022 | 16.00 | 16.11 | 15.97 | 16.11 | 24,418 | -0.01(-0.06%) |
Apr 29, 2022 | 16.14 | 16.14 | 16.06 | 16.12 | 6,129 | -0.17(-1.04%) |
Apr 28, 2022 | 16.16 | 16.29 | 16.15 | 16.29 | 11,990 | +0.05(+0.31%) |
Apr 27, 2022 | 16.33 | 16.33 | 16.21 | 16.24 | 1,358 | +0.03(+0.19%) |
Apr 26, 2022 | 16.30 | 16.32 | 16.21 | 16.21 | 5,781 | -0.12(-0.73%) |
Apr 25, 2022 | 16.41 | 16.41 | 16.22 | 16.33 | 9,590 | -0.06(-0.37%) |
Apr 22, 2022 | 16.31 | 16.40 | 16.30 | 16.39 | 4,155 | +0.01(+0.06%) |
Apr 21, 2022 | 16.50 | 16.55 | 16.38 | 16.38 | 8,947 | -0.12(-0.73%) |
Apr 20, 2022 | 16.43 | 16.50 | 16.43 | 16.50 | 10,640 | +0.08(+0.49%) |
Apr 19, 2022 | 16.50 | 16.51 | 16.42 | 16.42 | 46,820 | -0.14(-0.85%) |
Apr 18, 2022 | 16.60 | 16.60 | 16.55 | 16.56 | 2,026 | -0.04(-0.24%) |
Apr 14, 2022 | 16.60 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 16.58 | 16.60 | 16.53 | 16.60 | 7,014 | +0.12(+0.73%) |
Apr 12, 2022 | 16.50 | 16.55 | 16.46 | 16.48 | 5,122 | +0.01(+0.06%) |
Apr 11, 2022 | 16.52 | 16.52 | 16.47 | 16.47 | 3,414 | -0.13(-0.78%) |
Apr 08, 2022 | 16.81 | 16.81 | 16.55 | 16.60 | 5,635 | -0.07(-0.42%) |
Apr 07, 2022 | 16.72 | 16.72 | 16.67 | 16.67 | 2,945 | -0.12(-0.71%) |
Apr 06, 2022 | 16.84 | 16.84 | 16.72 | 16.79 | 2,077 | -0.10(-0.59%) |
Apr 05, 2022 | 17.01 | 17.01 | 16.89 | 16.89 | 6,943 | -0.18(-1.05%) |
Apr 04, 2022 | 16.90 | 17.07 | 16.90 | 17.07 | 3,040 | +0.11(+0.65%) |
Apr 01, 2022 | 16.85 | 16.96 | 16.85 | 16.96 | 1,785 | +0.01(+0.06%) |
Mar 31, 2022 | 17.12 | 17.12 | 16.95 | 16.95 | 1,151 | -0.06(-0.35%) |
Mar 30, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 487 | -0.01(-0.06%) |
Mar 29, 2022 | 16.83 | 17.02 | 16.83 | 17.02 | 10,924 | +0.21(+1.25%) |
Mar 28, 2022 | 16.86 | 16.86 | 16.78 | 16.81 | 1,195 | -0.02(-0.12%) |
Mar 25, 2022 | 16.95 | 16.95 | 16.77 | 16.83 | 62,881 | -0.12(-0.71%) |
Mar 24, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 152 | +0.09(+0.53%) |
Mar 23, 2022 | 16.86 | 16.90 | 16.86 | 16.86 | 777 | -0.12(-0.71%) |
Mar 22, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 300 | +0.03(+0.18%) |
Mar 21, 2022 | 16.87 | 16.96 | 16.87 | 16.95 | 3,565 | -0.05(-0.29%) |
Mar 18, 2022 | 16.93 | 17.00 | 16.91 | 17.00 | 1,204 | +0.06(+0.35%) |
Mar 17, 2022 | 16.72 | 16.94 | 16.72 | 16.94 | 2,138 | +0.12(+0.71%) |
Mar 16, 2022 | 16.72 | 16.82 | 16.71 | 16.82 | 3,636 | +0.15(+0.90%) |
Mar 15, 2022 | 16.54 | 16.67 | 16.54 | 16.67 | 647 | +0.14(+0.85%) |
Mar 14, 2022 | 16.66 | 16.70 | 16.51 | 16.53 | 2,523 | -0.12(-0.72%) |
Mar 11, 2022 | 16.96 | 16.96 | 16.65 | 16.65 | 846 | -0.13(-0.77%) |
Mar 10, 2022 | 16.77 | 16.83 | 16.77 | 16.78 | 2,071 | -0.17(-1.00%) |
Mar 09, 2022 | 16.96 | 16.96 | 16.94 | 16.95 | 4,571 | +0.18(+1.07%) |
Mar 08, 2022 | 16.89 | 16.91 | 16.77 | 16.77 | 4,829 | -0.23(-1.35%) |
Mar 07, 2022 | 17.02 | 17.03 | 17.00 | 17.00 | 5,264 | -0.10(-0.58%) |
Mar 04, 2022 | 17.14 | 17.14 | 17.10 | 17.10 | 7,914 | -0.12(-0.70%) |
Mar 03, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 1,347 | +0.07(+0.41%) |
Mar 02, 2022 | 17.20 | 17.25 | 17.15 | 17.15 | 2,621 | +0.05(+0.29%) |