Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.98 | 18.02 | 17.82 | 17.82 | 1,261,760 | -0.19(-1.05%) |
May 27, 2022 | 18.07 | 18.07 | 17.98 | 18.01 | 590,403 | +0.03(+0.14%) |
May 26, 2022 | 17.92 | 18.00 | 17.89 | 17.98 | 877,197 | -0.04(-0.19%) |
May 25, 2022 | 18.00 | 18.03 | 17.88 | 18.02 | 791,370 | -0.12(-0.66%) |
May 24, 2022 | 18.05 | 18.16 | 18.05 | 18.14 | 398,977 | +0.13(+0.72%) |
May 23, 2022 | 18.04 | 18.05 | 17.94 | 18.01 | 727,168 | +0.09(+0.50%) |
May 20, 2022 | 17.88 | 17.93 | 17.80 | 17.92 | 532,862 | +0.02(+0.11%) |
May 19, 2022 | 17.87 | 17.96 | 17.80 | 17.90 | 472,266 | +0.26(+1.47%) |
May 18, 2022 | 17.61 | 17.72 | 17.58 | 17.64 | 171,468 | +0.01(+0.06%) |
May 17, 2022 | 17.76 | 17.76 | 17.61 | 17.63 | 1,295,509 | -0.11(-0.62%) |
May 16, 2022 | 17.53 | 17.75 | 17.53 | 17.74 | 1,506,254 | +0.17(+0.97%) |
May 13, 2022 | 17.52 | 17.66 | 17.49 | 17.57 | 1,684,364 | -0.15(-0.85%) |
May 12, 2022 | 17.91 | 17.95 | 17.69 | 17.72 | 1,880,377 | -0.28(-1.56%) |
May 11, 2022 | 17.98 | 18.05 | 17.93 | 18.00 | 1,417,854 | +0.15(+0.84%) |
May 10, 2022 | 18.09 | 18.11 | 17.82 | 17.85 | 1,182,608 | -0.16(-0.89%) |
May 09, 2022 | 18.15 | 18.15 | 17.99 | 18.01 | 973,504 | -0.25(-1.37%) |
May 06, 2022 | 18.27 | 18.39 | 18.21 | 18.26 | 1,341,650 | +0.01(+0.05%) |
May 05, 2022 | 18.49 | 18.49 | 18.18 | 18.25 | 1,811,895 | -0.06(-0.33%) |
May 04, 2022 | 18.16 | 18.36 | 18.09 | 18.31 | 1,331,599 | +0.18(+0.99%) |
May 03, 2022 | 18.10 | 18.24 | 18.10 | 18.13 | 911,195 | +0.05(+0.28%) |
May 02, 2022 | 18.08 | 18.18 | 18.01 | 18.08 | 860,015 | -0.34(-1.85%) |
Apr 29, 2022 | 18.53 | 18.59 | 18.41 | 18.42 | 1,320,178 | +0.01(+0.05%) |
Apr 28, 2022 | 18.32 | 18.42 | 18.30 | 18.41 | 541,598 | +0.09(+0.49%) |
Apr 27, 2022 | 18.38 | 18.39 | 18.27 | 18.32 | 710,529 | -0.14(-0.76%) |
Apr 26, 2022 | 18.54 | 18.57 | 18.43 | 18.46 | 553,017 | +0.03(+0.16%) |
Apr 25, 2022 | 18.45 | 18.48 | 18.38 | 18.43 | 1,550,710 | -0.35(-1.86%) |
Apr 22, 2022 | 18.82 | 18.91 | 18.71 | 18.78 | 746,950 | -0.18(-0.95%) |
Apr 21, 2022 | 18.92 | 18.98 | 18.83 | 18.96 | 611,429 | -0.06(-0.32%) |
Apr 20, 2022 | 18.90 | 19.02 | 18.89 | 19.02 | 627,147 | +0.10(+0.53%) |
Apr 19, 2022 | 19.08 | 19.11 | 18.89 | 18.92 | 825,495 | -0.29(-1.51%) |
Apr 18, 2022 | 19.37 | 19.38 | 19.20 | 19.21 | 732,409 | +0.06(+0.31%) |
Apr 14, 2022 | 19.20 | 19.20 | 19.05 | 19.15 | 438,104 | -0.08(-0.42%) |
Apr 13, 2022 | 19.22 | 19.25 | 19.17 | 19.23 | 267,386 | +0.09(+0.47%) |
Apr 12, 2022 | 19.17 | 19.22 | 19.05 | 19.14 | 781,141 | +0.15(+0.79%) |
Apr 11, 2022 | 19.07 | 19.08 | 18.86 | 18.99 | 1,070,233 | +0.11(+0.58%) |
Apr 08, 2022 | 18.79 | 18.93 | 18.79 | 18.88 | 672,720 | +0.11(+0.59%) |
Apr 07, 2022 | 18.73 | 18.82 | 18.71 | 18.77 | 576,579 | +0.06(+0.32%) |
Apr 06, 2022 | 18.71 | 18.77 | 18.61 | 18.71 | 704,835 | +0.05(+0.27%) |
Apr 05, 2022 | 18.84 | 18.89 | 18.63 | 18.66 | 786,468 | -0.12(-0.64%) |
Apr 04, 2022 | 18.77 | 18.82 | 18.70 | 18.78 | 502,007 | +0.11(+0.59%) |
Apr 01, 2022 | 18.70 | 18.79 | 18.64 | 18.67 | 486,473 | -0.16(-0.85%) |
Mar 31, 2022 | 18.83 | 18.94 | 18.80 | 18.83 | 362,029 | +0.03(+0.19%) |
Mar 30, 2022 | 18.72 | 18.83 | 18.71 | 18.80 | 390,356 | +0.14(+0.72%) |
Mar 29, 2022 | 18.44 | 18.67 | 18.40 | 18.66 | 627,376 | +0.01(+0.05%) |
Mar 28, 2022 | 18.78 | 18.88 | 18.62 | 18.65 | 847,689 | -0.35(-1.84%) |
Mar 25, 2022 | 18.93 | 19.06 | 18.89 | 19.00 | 791,409 | -0.06(-0.31%) |
Mar 24, 2022 | 18.98 | 19.10 | 18.93 | 19.06 | 762,237 | +0.13(+0.69%) |
Mar 23, 2022 | 18.77 | 18.93 | 18.72 | 18.93 | 848,428 | +0.26(+1.39%) |
Mar 22, 2022 | 18.70 | 18.71 | 18.57 | 18.67 | 592,421 | -0.14(-0.74%) |
Mar 21, 2022 | 18.68 | 18.86 | 18.67 | 18.81 | 855,940 | +0.16(+0.86%) |
Mar 18, 2022 | 18.74 | 18.83 | 18.64 | 18.65 | 614,828 | -0.17(-0.90%) |
Mar 17, 2022 | 18.87 | 18.95 | 18.81 | 18.82 | 580,413 | +0.07(+0.37%) |
Mar 16, 2022 | 18.65 | 18.75 | 18.35 | 18.75 | 990,021 | +0.12(+0.64%) |
Mar 15, 2022 | 18.64 | 18.76 | 18.54 | 18.63 | 755,407 | -0.35(-1.84%) |
Mar 14, 2022 | 19.05 | 19.07 | 18.95 | 18.98 | 705,101 | -0.29(-1.50%) |
Mar 11, 2022 | 19.12 | 19.34 | 19.10 | 19.27 | 1,053,229 | -0.14(-0.72%) |
Mar 10, 2022 | 19.46 | 19.50 | 19.26 | 19.41 | 1,116,480 | +0.05(+0.26%) |
Mar 09, 2022 | 19.37 | 19.49 | 19.24 | 19.36 | 965,049 | -0.58(-2.91%) |
Mar 08, 2022 | 19.62 | 20.11 | 19.60 | 19.94 | 2,137,741 | +0.53(+2.73%) |
Mar 07, 2022 | 19.20 | 19.43 | 19.18 | 19.41 | 1,138,455 | +0.29(+1.52%) |
Mar 04, 2022 | 18.96 | 19.15 | 18.91 | 19.12 | 746,803 | +0.29(+1.54%) |
Mar 03, 2022 | 18.74 | 18.86 | 18.69 | 18.83 | 294,887 | +0.13(+0.70%) |
Mar 02, 2022 | 18.76 | 18.79 | 18.61 | 18.70 | 509,730 | -0.21(-1.11%) |