Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.75 | 17.79 | 17.59 | 17.60 | 1,185,288 | -0.17(-0.96%) |
May 27, 2022 | 17.83 | 17.84 | 17.76 | 17.77 | 718,884 | +0.00(+0.00%) |
May 26, 2022 | 17.70 | 17.78 | 17.66 | 17.77 | 855,443 | -0.02(-0.11%) |
May 25, 2022 | 17.77 | 17.80 | 17.66 | 17.79 | 1,208,518 | -0.11(-0.61%) |
May 24, 2022 | 17.82 | 17.93 | 17.82 | 17.90 | 930,080 | +0.13(+0.73%) |
May 23, 2022 | 17.81 | 17.82 | 17.71 | 17.77 | 873,440 | +0.07(+0.40%) |
May 20, 2022 | 17.64 | 17.71 | 17.57 | 17.70 | 831,686 | +0.02(+0.11%) |
May 19, 2022 | 17.63 | 17.73 | 17.57 | 17.68 | 868,984 | +0.26(+1.49%) |
May 18, 2022 | 17.38 | 17.50 | 17.36 | 17.42 | 959,226 | +0.00(+0.00%) |
May 17, 2022 | 17.52 | 17.53 | 17.39 | 17.42 | 1,047,483 | -0.09(-0.51%) |
May 16, 2022 | 17.32 | 17.52 | 17.32 | 17.51 | 1,443,313 | +0.16(+0.92%) |
May 13, 2022 | 17.30 | 17.43 | 17.28 | 17.35 | 1,618,297 | -0.15(-0.86%) |
May 12, 2022 | 17.69 | 17.72 | 17.46 | 17.50 | 3,347,692 | -0.27(-1.52%) |
May 11, 2022 | 17.74 | 17.82 | 17.70 | 17.77 | 2,132,879 | +0.16(+0.91%) |
May 10, 2022 | 17.86 | 17.88 | 17.61 | 17.61 | 2,238,805 | -0.16(-0.90%) |
May 09, 2022 | 17.91 | 17.92 | 17.76 | 17.77 | 2,344,723 | -0.27(-1.50%) |
May 06, 2022 | 18.03 | 18.15 | 17.98 | 18.04 | 1,879,983 | +0.03(+0.17%) |
May 05, 2022 | 18.25 | 18.26 | 17.96 | 18.01 | 2,589,246 | -0.07(-0.39%) |
May 04, 2022 | 17.92 | 18.13 | 17.85 | 18.08 | 2,969,740 | +0.18(+1.01%) |
May 03, 2022 | 17.88 | 18.01 | 17.87 | 17.90 | 3,005,955 | +0.06(+0.34%) |
May 02, 2022 | 17.85 | 17.96 | 17.79 | 17.84 | 3,065,765 | -0.34(-1.87%) |
Apr 29, 2022 | 18.30 | 18.36 | 18.17 | 18.18 | 1,799,154 | +0.00(+0.00%) |
Apr 28, 2022 | 18.07 | 18.19 | 18.06 | 18.18 | 1,914,499 | +0.09(+0.50%) |
Apr 27, 2022 | 18.15 | 18.15 | 18.04 | 18.09 | 2,757,240 | -0.13(-0.71%) |
Apr 26, 2022 | 18.30 | 18.33 | 18.19 | 18.22 | 1,912,265 | +0.01(+0.05%) |
Apr 25, 2022 | 18.22 | 18.25 | 18.14 | 18.21 | 2,443,400 | -0.33(-1.78%) |
Apr 22, 2022 | 18.59 | 18.67 | 18.48 | 18.54 | 1,579,905 | -0.18(-0.96%) |
Apr 21, 2022 | 18.69 | 18.75 | 18.59 | 18.72 | 1,477,503 | -0.05(-0.27%) |
Apr 20, 2022 | 18.66 | 18.78 | 18.64 | 18.77 | 1,324,490 | +0.09(+0.48%) |
Apr 19, 2022 | 18.84 | 18.88 | 18.65 | 18.68 | 2,228,575 | -0.30(-1.58%) |
Apr 18, 2022 | 19.11 | 19.13 | 18.95 | 18.98 | 1,292,883 | +0.06(+0.32%) |
Apr 14, 2022 | 18.95 | 18.95 | 18.80 | 18.92 | 1,920,299 | -0.06(-0.32%) |
Apr 13, 2022 | 18.96 | 19.01 | 18.93 | 18.98 | 1,518,601 | +0.10(+0.53%) |
Apr 12, 2022 | 18.91 | 18.98 | 18.80 | 18.88 | 1,976,504 | +0.14(+0.75%) |
Apr 11, 2022 | 18.82 | 18.84 | 18.62 | 18.74 | 2,698,810 | +0.09(+0.48%) |
Apr 08, 2022 | 18.55 | 18.69 | 18.55 | 18.65 | 1,000,201 | +0.11(+0.59%) |
Apr 07, 2022 | 18.49 | 18.59 | 18.48 | 18.54 | 1,178,102 | +0.07(+0.38%) |
Apr 06, 2022 | 18.48 | 18.53 | 18.37 | 18.47 | 1,443,398 | +0.04(+0.22%) |
Apr 05, 2022 | 18.60 | 18.66 | 18.39 | 18.43 | 1,892,199 | -0.11(-0.59%) |
Apr 04, 2022 | 18.53 | 18.58 | 18.46 | 18.54 | 1,228,665 | +0.09(+0.49%) |
Apr 01, 2022 | 18.46 | 18.55 | 18.40 | 18.45 | 1,778,999 | -0.13(-0.70%) |
Mar 31, 2022 | 18.60 | 18.70 | 18.56 | 18.58 | 1,530,300 | +0.02(+0.11%) |
Mar 30, 2022 | 18.47 | 18.59 | 18.47 | 18.56 | 3,431,508 | +0.14(+0.76%) |
Mar 29, 2022 | 18.20 | 18.43 | 18.16 | 18.42 | 2,501,250 | +0.02(+0.11%) |
Mar 28, 2022 | 18.54 | 18.64 | 18.38 | 18.40 | 2,831,776 | -0.34(-1.81%) |
Mar 25, 2022 | 18.68 | 18.81 | 18.64 | 18.74 | 1,515,070 | -0.07(-0.37%) |
Mar 24, 2022 | 18.75 | 18.86 | 18.69 | 18.81 | 2,530,603 | +0.13(+0.70%) |
Mar 23, 2022 | 18.52 | 18.70 | 18.48 | 18.68 | 1,896,845 | +0.24(+1.30%) |
Mar 22, 2022 | 18.45 | 18.47 | 18.33 | 18.44 | 2,206,120 | -0.13(-0.70%) |
Mar 21, 2022 | 18.44 | 18.62 | 18.43 | 18.57 | 3,888,955 | +0.15(+0.81%) |
Mar 18, 2022 | 18.50 | 18.59 | 18.40 | 18.42 | 2,113,422 | -0.16(-0.86%) |
Mar 17, 2022 | 18.61 | 18.70 | 18.57 | 18.58 | 2,110,002 | +0.07(+0.38%) |
Mar 16, 2022 | 18.40 | 18.51 | 18.18 | 18.51 | 5,301,355 | +0.11(+0.60%) |
Mar 15, 2022 | 18.41 | 18.53 | 18.29 | 18.40 | 3,319,869 | -0.33(-1.76%) |
Mar 14, 2022 | 18.82 | 18.84 | 18.71 | 18.73 | 3,537,869 | -0.30(-1.58%) |
Mar 11, 2022 | 18.89 | 19.09 | 18.85 | 19.03 | 4,744,062 | -0.13(-0.68%) |
Mar 10, 2022 | 19.21 | 19.16 | 2,478,852 | +0.05(+0.26%) | ||
Mar 09, 2022 | 19.12 | 19.24 | 19.00 | 19.11 | 5,028,859 | -0.58(-2.95%) |
Mar 08, 2022 | 19.36 | 19.86 | 19.35 | 19.69 | 14,822,810 | +0.53(+2.77%) |
Mar 07, 2022 | 18.96 | 19.18 | 18.93 | 19.16 | 8,096,427 | +0.29(+1.54%) |
Mar 04, 2022 | 18.72 | 18.91 | 18.64 | 18.87 | 5,346,794 | +0.30(+1.62%) |
Mar 03, 2022 | 18.50 | 18.62 | 18.44 | 18.57 | 5,515,201 | +0.11(+0.60%) |
Mar 02, 2022 | 18.52 | 18.57 | 18.37 | 18.46 | 8,983,657 | -0.20(-1.07%) |