Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.07 | 17.21 | 16.68 | 17.13 | 545,797 | +0.07(+0.40%) |
May 27, 2022 | 17.21 | 17.38 | 17.03 | 17.07 | 185,527 | +0.01(+0.06%) |
May 26, 2022 | 17.19 | 17.80 | 17.01 | 17.06 | 386,269 | -0.14(-0.79%) |
May 25, 2022 | 16.81 | 17.39 | 16.81 | 17.19 | 340,178 | +0.34(+2.03%) |
May 24, 2022 | 16.78 | 16.95 | 16.62 | 16.85 | 493,941 | +0.03(+0.17%) |
May 23, 2022 | 16.77 | 17.08 | 16.71 | 16.82 | 307,462 | +0.25(+1.53%) |
May 20, 2022 | 16.23 | 16.65 | 15.95 | 16.57 | 955,469 | +0.45(+2.78%) |
May 19, 2022 | 15.72 | 16.51 | 15.61 | 16.12 | 665,568 | +0.23(+1.47%) |
May 18, 2022 | 17.33 | 17.33 | 15.84 | 15.89 | 548,835 | -1.49(-8.59%) |
May 17, 2022 | 17.29 | 17.52 | 17.16 | 17.38 | 478,352 | +0.38(+2.24%) |
May 16, 2022 | 17.50 | 17.51 | 16.91 | 17.00 | 376,859 | -0.55(-3.11%) |
May 13, 2022 | 17.44 | 17.85 | 17.20 | 17.54 | 635,999 | +0.04(+0.22%) |
May 12, 2022 | 17.55 | 17.79 | 17.12 | 17.51 | 358,050 | -0.07(-0.39%) |
May 11, 2022 | 17.68 | 17.99 | 17.41 | 17.57 | 344,741 | -0.10(-0.55%) |
May 10, 2022 | 18.14 | 18.27 | 17.31 | 17.67 | 347,531 | -0.41(-2.27%) |
May 09, 2022 | 17.60 | 18.15 | 17.60 | 18.08 | 453,649 | +0.27(+1.53%) |
May 06, 2022 | 18.03 | 18.38 | 17.62 | 17.81 | 306,490 | -0.27(-1.51%) |
May 05, 2022 | 18.21 | 18.43 | 17.82 | 18.08 | 380,710 | -0.33(-1.80%) |
May 04, 2022 | 17.69 | 18.46 | 17.45 | 18.41 | 521,197 | +1.00(+5.71%) |
May 03, 2022 | 17.40 | 17.52 | 17.05 | 17.42 | 502,629 | +0.05(+0.28%) |
May 02, 2022 | 17.04 | 17.43 | 16.92 | 17.37 | 544,259 | +0.41(+2.42%) |
Apr 29, 2022 | 17.24 | 17.46 | 16.85 | 16.96 | 416,852 | -0.38(-2.19%) |
Apr 28, 2022 | 16.86 | 17.35 | 16.83 | 17.34 | 315,548 | +0.58(+3.43%) |
Apr 27, 2022 | 16.53 | 16.81 | 16.45 | 16.76 | 582,798 | +0.21(+1.30%) |
Apr 26, 2022 | 16.95 | 17.01 | 16.51 | 16.55 | 575,718 | -0.34(-2.02%) |
Apr 25, 2022 | 16.64 | 16.89 | 16.36 | 16.89 | 786,714 | +0.34(+2.06%) |
Apr 22, 2022 | 16.67 | 16.87 | 16.53 | 16.55 | 660,185 | -0.21(-1.28%) |
Apr 21, 2022 | 16.92 | 17.02 | 16.66 | 16.76 | 697,166 | -0.02(-0.12%) |
Apr 20, 2022 | 16.25 | 17.37 | 16.04 | 16.78 | 1,085,606 | +0.78(+4.88%) |
Apr 19, 2022 | 15.69 | 16.03 | 15.55 | 16.00 | 634,974 | +0.44(+2.82%) |
Apr 18, 2022 | 15.52 | 15.71 | 15.40 | 15.56 | 619,158 | +0.08(+0.50%) |
Apr 14, 2022 | 15.89 | 15.97 | 15.38 | 15.49 | 491,875 | -0.47(-2.94%) |
Apr 13, 2022 | 15.75 | 16.05 | 15.62 | 15.95 | 554,652 | +0.39(+2.51%) |
Apr 12, 2022 | 15.71 | 16.06 | 15.51 | 15.56 | 581,983 | -0.15(-0.93%) |
Apr 11, 2022 | 15.63 | 15.85 | 15.53 | 15.71 | 1,037,192 | +0.18(+1.13%) |
Apr 08, 2022 | 15.93 | 15.96 | 15.49 | 15.53 | 879,268 | -0.45(-2.81%) |
Apr 07, 2022 | 15.90 | 16.10 | 15.66 | 15.98 | 1,322,027 | +0.15(+0.92%) |
Apr 06, 2022 | 16.24 | 16.24 | 15.71 | 15.84 | 799,742 | -0.26(-1.64%) |
Apr 05, 2022 | 16.68 | 16.85 | 15.99 | 16.10 | 782,879 | -0.51(-3.06%) |
Apr 04, 2022 | 16.60 | 16.75 | 16.34 | 16.61 | 711,227 | +0.01(+0.06%) |
Apr 01, 2022 | 17.50 | 17.60 | 16.51 | 16.60 | 764,367 | -0.73(-4.22%) |
Mar 31, 2022 | 17.92 | 18.12 | 17.31 | 17.33 | 601,948 | -0.53(-2.95%) |
Mar 30, 2022 | 18.37 | 18.41 | 17.78 | 17.86 | 307,599 | -0.43(-2.35%) |
Mar 29, 2022 | 18.49 | 18.59 | 18.10 | 18.29 | 1,082,648 | -0.05(-0.27%) |
Mar 28, 2022 | 18.50 | 18.69 | 18.21 | 18.34 | 266,838 | -0.18(-0.95%) |
Mar 25, 2022 | 18.52 | 18.69 | 18.25 | 18.51 | 495,452 | +0.00(+0.00%) |
Mar 24, 2022 | 18.64 | 18.90 | 18.46 | 18.51 | 385,798 | +0.02(+0.11%) |
Mar 23, 2022 | 18.87 | 18.87 | 18.48 | 18.49 | 339,681 | -0.34(-1.81%) |
Mar 22, 2022 | 18.99 | 19.14 | 18.60 | 18.83 | 487,411 | -0.08(-0.41%) |
Mar 21, 2022 | 18.98 | 19.29 | 18.85 | 18.91 | 447,363 | -0.27(-1.42%) |
Mar 18, 2022 | 19.29 | 19.29 | 18.74 | 19.18 | 651,242 | -0.06(-0.30%) |
Mar 17, 2022 | 19.24 | 19.46 | 19.00 | 19.24 | 391,632 | -0.11(-0.55%) |
Mar 16, 2022 | 18.84 | 19.37 | 18.81 | 19.35 | 440,281 | +0.59(+3.12%) |
Mar 15, 2022 | 19.05 | 19.16 | 18.64 | 18.76 | 539,769 | -0.18(-0.98%) |
Mar 14, 2022 | 19.16 | 19.26 | 18.55 | 18.95 | 657,304 | -0.10(-0.51%) |
Mar 11, 2022 | 18.29 | 19.16 | 18.27 | 19.05 | 874,233 | +0.84(+4.59%) |
Mar 10, 2022 | 17.77 | 18.35 | 17.77 | 18.21 | 532,666 | +0.33(+1.85%) |
Mar 09, 2022 | 17.54 | 17.97 | 17.35 | 17.88 | 455,825 | +0.55(+3.20%) |
Mar 08, 2022 | 17.56 | 17.68 | 17.12 | 17.32 | 489,759 | -0.19(-1.11%) |
Mar 07, 2022 | 17.87 | 18.07 | 17.49 | 17.52 | 395,085 | -0.36(-2.01%) |
Mar 04, 2022 | 17.70 | 17.98 | 17.51 | 17.88 | 423,953 | +0.11(+0.60%) |
Mar 03, 2022 | 17.51 | 17.81 | 17.32 | 17.77 | 303,931 | +0.27(+1.56%) |
Mar 02, 2022 | 16.96 | 17.72 | 16.96 | 17.50 | 437,474 | +0.66(+3.93%) |