Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.27 | 18.60 | 18.24 | 18.44 | 1,422 | +0.29(+1.58%) |
May 27, 2022 | 18.07 | 18.16 | 18.07 | 18.16 | 901 | +0.23(+1.31%) |
May 26, 2022 | 17.77 | 17.92 | 17.76 | 17.92 | 1,493 | +0.34(+1.93%) |
May 25, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 349 | -0.01(-0.07%) |
May 24, 2022 | 17.46 | 17.60 | 17.46 | 17.60 | 448 | -0.36(-2.01%) |
May 23, 2022 | 17.98 | 17.99 | 17.96 | 17.96 | 916 | -0.05(-0.30%) |
May 20, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 416 | +0.22(+1.23%) |
May 19, 2022 | 17.88 | 17.88 | 17.79 | 17.79 | 1,206 | +0.58(+3.39%) |
May 18, 2022 | 17.62 | 17.62 | 17.21 | 17.21 | 548 | -0.64(-3.61%) |
May 17, 2022 | 17.92 | 17.92 | 17.85 | 17.85 | 700 | +0.47(+2.68%) |
May 16, 2022 | 17.31 | 17.45 | 17.12 | 17.39 | 8,418 | +0.07(+0.42%) |
May 13, 2022 | 17.12 | 17.36 | 17.12 | 17.32 | 4,674 | +0.90(+5.46%) |
May 12, 2022 | 16.33 | 16.42 | 16.33 | 16.42 | 291 | +0.03(+0.15%) |
May 11, 2022 | 16.50 | 16.53 | 16.27 | 16.39 | 1,252 | +0.12(+0.72%) |
May 10, 2022 | 16.55 | 16.55 | 16.23 | 16.28 | 1,411 | +0.30(+1.86%) |
May 09, 2022 | 16.31 | 16.31 | 15.97 | 15.98 | 1,572 | -0.74(-4.41%) |
May 06, 2022 | 16.65 | 16.80 | 16.65 | 16.72 | 2,037 | -0.29(-1.70%) |
May 05, 2022 | 17.37 | 17.37 | 16.96 | 17.01 | 1,249 | -0.92(-5.12%) |
May 04, 2022 | 17.64 | 17.92 | 17.48 | 17.92 | 1,100 | -0.15(-0.83%) |
May 03, 2022 | 18.06 | 18.07 | 18.06 | 18.07 | 325 | +0.34(+1.91%) |
May 02, 2022 | 18.00 | 18.00 | 17.54 | 17.73 | 1,311 | -0.09(-0.48%) |
Apr 29, 2022 | 18.06 | 18.06 | 17.82 | 17.82 | 369 | +0.20(+1.11%) |
Apr 28, 2022 | 17.49 | 17.70 | 17.49 | 17.63 | 562 | +0.35(+2.02%) |
Apr 27, 2022 | 17.05 | 17.45 | 17.05 | 17.28 | 1,655 | +0.11(+0.62%) |
Apr 26, 2022 | 17.35 | 17.35 | 17.17 | 17.17 | 171 | -0.62(-3.46%) |
Apr 25, 2022 | 17.46 | 17.78 | 17.46 | 17.78 | 1,491 | -0.35(-1.91%) |
Apr 22, 2022 | 18.56 | 18.56 | 18.13 | 18.13 | 592 | -0.06(-0.34%) |
Apr 21, 2022 | 18.55 | 18.86 | 18.19 | 18.19 | 1,342 | -0.56(-2.99%) |
Apr 20, 2022 | 18.82 | 18.87 | 18.73 | 18.75 | 881 | -0.12(-0.62%) |
Apr 19, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 426 | +0.11(+0.61%) |
Apr 18, 2022 | 18.82 | 18.85 | 18.65 | 18.76 | 2,516 | -0.12(-0.62%) |
Apr 14, 2022 | 18.72 | 19.02 | 18.72 | 18.87 | 1,539 | +0.07(+0.38%) |
Apr 13, 2022 | 18.33 | 18.80 | 18.33 | 18.80 | 599 | +0.18(+0.96%) |
Apr 12, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 172 | -0.11(-0.59%) |
Apr 11, 2022 | 18.68 | 18.89 | 18.68 | 18.73 | 1,816 | -0.55(-2.84%) |
Apr 08, 2022 | 19.48 | 19.48 | 19.28 | 19.28 | 1,470 | -0.12(-0.60%) |
Apr 07, 2022 | 19.22 | 19.40 | 19.20 | 19.40 | 1,783 | -0.19(-0.96%) |
Apr 06, 2022 | 20.11 | 20.11 | 19.51 | 19.58 | 6,569 | -0.77(-3.80%) |
Apr 05, 2022 | 20.32 | 20.36 | 20.32 | 20.36 | 369 | -0.18(-0.87%) |
Apr 04, 2022 | 20.20 | 20.66 | 20.10 | 20.54 | 3,636 | +0.54(+2.69%) |
Apr 01, 2022 | 20.14 | 20.15 | 19.92 | 20.00 | 1,618 | +0.46(+2.35%) |
Mar 31, 2022 | 19.86 | 19.97 | 19.54 | 19.54 | 3,550 | -0.71(-3.50%) |
Mar 30, 2022 | 20.45 | 20.47 | 20.25 | 20.25 | 9,528 | -0.06(-0.29%) |
Mar 29, 2022 | 19.36 | 20.41 | 19.36 | 20.31 | 12,368 | +1.26(+6.59%) |
Mar 28, 2022 | 18.81 | 19.27 | 18.81 | 19.05 | 53,424 | +0.11(+0.58%) |
Mar 25, 2022 | 19.09 | 19.22 | 18.90 | 18.94 | 1,825 | -0.64(-3.26%) |
Mar 24, 2022 | 19.94 | 19.94 | 19.42 | 19.58 | 2,086 | +0.26(+1.34%) |
Mar 23, 2022 | 19.23 | 19.54 | 19.23 | 19.32 | 1,753 | -0.38(-1.94%) |
Mar 22, 2022 | 19.40 | 19.73 | 19.40 | 19.70 | 1,452 | +0.37(+1.94%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.27 | 19.33 | 1,743 | -0.53(-2.66%) |
Mar 18, 2022 | 19.24 | 19.97 | 19.24 | 19.86 | 4,777 | +0.60(+3.11%) |
Mar 17, 2022 | 18.92 | 19.29 | 18.83 | 19.26 | 4,037 | -0.02(-0.12%) |
Mar 16, 2022 | 17.12 | 19.47 | 17.12 | 19.28 | 21,398 | +2.26(+13.28%) |
Mar 15, 2022 | 16.76 | 17.02 | 16.76 | 17.02 | 2,381 | -0.04(-0.21%) |
Mar 14, 2022 | 17.37 | 17.37 | 17.06 | 17.06 | 822 | -0.65(-3.68%) |
Mar 11, 2022 | 18.14 | 18.14 | 17.71 | 17.71 | 852 | -0.32(-1.76%) |
Mar 10, 2022 | 18.01 | 18.11 | 17.92 | 18.03 | 2,144 | -0.63(-3.38%) |
Mar 09, 2022 | 18.39 | 18.67 | 18.39 | 18.66 | 1,614 | +0.84(+4.72%) |
Mar 08, 2022 | 17.64 | 18.23 | 17.42 | 17.82 | 6,593 | +0.01(+0.04%) |
Mar 07, 2022 | 18.25 | 18.56 | 17.74 | 17.81 | 2,076 | -0.84(-4.52%) |
Mar 04, 2022 | 18.95 | 18.95 | 18.63 | 18.65 | 1,985 | -0.94(-4.78%) |
Mar 03, 2022 | 19.96 | 19.96 | 19.57 | 19.59 | 1,935 | -0.87(-4.27%) |
Mar 02, 2022 | 20.34 | 20.46 | 20.34 | 20.46 | 358 | -0.22(-1.04%) |