Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.52 | 18.52 | 18.41 | 18.41 | 1,014 | -0.48(-2.53%) |
May 27, 2022 | 18.33 | 18.97 | 18.33 | 18.89 | 1,347 | +0.00(+0.00%) |
May 24, 2022 | 18.89 | 981 | +0.54(+2.96%) | |||
May 23, 2022 | 18.31 | 18.34 | 18.31 | 18.34 | 940 | +0.00(+0.00%) |
May 20, 2022 | 18.42 | 18.60 | 18.34 | 18.34 | 1,208 | -0.26(-1.38%) |
May 19, 2022 | 18.32 | 18.60 | 18.32 | 18.60 | 2,217 | +0.00(+0.00%) |
May 18, 2022 | 18.71 | 18.71 | 18.60 | 18.60 | 1,424 | -0.32(-1.71%) |
May 17, 2022 | 18.42 | 19.02 | 18.42 | 18.93 | 1,755 | +0.03(+0.15%) |
May 16, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 637 | -0.07(-0.38%) |
May 13, 2022 | 18.30 | 19.41 | 18.30 | 18.97 | 3,097 | -0.10(-0.53%) |
May 12, 2022 | 18.86 | 19.08 | 18.26 | 19.07 | 2,572 | +0.13(+0.71%) |
May 11, 2022 | 18.88 | 18.93 | 18.88 | 18.93 | 793 | -0.52(-2.70%) |
May 10, 2022 | 19.25 | 19.46 | 18.72 | 19.46 | 1,744 | +0.30(+1.54%) |
May 09, 2022 | 18.91 | 19.57 | 18.91 | 19.16 | 2,650 | -0.70(-3.54%) |
May 06, 2022 | 19.75 | 19.87 | 19.75 | 19.87 | 2,338 | +0.44(+2.24%) |
May 05, 2022 | 19.04 | 19.43 | 19.04 | 19.43 | 2,070 | +0.72(+3.82%) |
May 03, 2022 | 18.72 | 257 | -0.68(-3.49%) | |||
Apr 29, 2022 | 19.39 | 205 | +0.17(+0.89%) | |||
Apr 28, 2022 | 18.98 | 19.36 | 18.98 | 19.22 | 381 | +0.20(+1.05%) |
Apr 27, 2022 | 18.68 | 19.02 | 18.68 | 19.02 | 1,360 | -0.29(-1.48%) |
Apr 26, 2022 | 19.04 | 19.31 | 18.55 | 19.31 | 1,013 | -0.08(-0.39%) |
Apr 25, 2022 | 19.08 | 19.38 | 18.64 | 19.38 | 15,132 | -0.01(-0.05%) |
Apr 22, 2022 | 19.24 | 19.39 | 19.24 | 19.39 | 512 | +0.31(+1.65%) |
Apr 21, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 579 | +0.52(+2.83%) |
Apr 19, 2022 | 18.55 | 101 | +0.13(+0.68%) | |||
Apr 18, 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 432 | -0.73(-3.83%) |
Apr 14, 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 493 | +0.26(+1.36%) |
Apr 13, 2022 | 18.95 | 18.95 | 18.90 | 18.90 | 1,486 | -0.47(-2.45%) |
Apr 12, 2022 | 19.41 | 19.51 | 19.18 | 19.38 | 5,338 | -0.47(-2.34%) |
Apr 11, 2022 | 19.94 | 19.94 | 19.22 | 19.84 | 4,013 | -0.14(-0.71%) |
Apr 08, 2022 | 19.12 | 20.18 | 18.72 | 19.99 | 22,461 | +0.42(+2.13%) |
Apr 07, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 329 | -0.73(-3.60%) |
Apr 06, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 1,162 | +0.00(+0.00%) |
Apr 04, 2022 | 20.30 | 408 | +0.26(+1.28%) | |||
Apr 01, 2022 | 20.60 | 20.60 | 18.54 | 20.04 | 7,068 | -0.83(-3.96%) |
Mar 31, 2022 | 19.55 | 20.87 | 19.29 | 20.87 | 15,301 | +0.84(+4.17%) |
Mar 30, 2022 | 19.50 | 20.43 | 19.50 | 20.03 | 5,933 | +0.66(+3.43%) |
Mar 29, 2022 | 19.43 | 19.94 | 19.37 | 19.37 | 5,407 | -0.51(-2.58%) |
Mar 28, 2022 | 19.94 | 19.99 | 19.47 | 19.88 | 8,373 | -0.25(-1.23%) |
Mar 25, 2022 | 19.72 | 20.13 | 19.40 | 20.13 | 5,188 | -0.05(-0.23%) |
Mar 24, 2022 | 19.14 | 20.88 | 19.13 | 20.18 | 23,915 | +0.85(+4.42%) |
Mar 23, 2022 | 19.04 | 19.32 | 17.99 | 19.32 | 8,458 | -0.13(-0.68%) |
Mar 22, 2022 | 18.01 | 19.46 | 18.01 | 19.46 | 13,475 | +1.73(+9.75%) |
Mar 21, 2022 | 17.80 | 17.91 | 17.65 | 17.73 | 27,670 | +0.40(+2.30%) |
Mar 18, 2022 | 16.95 | 17.57 | 16.95 | 17.33 | 29,215 | +0.47(+2.82%) |
Mar 17, 2022 | 17.04 | 17.57 | 16.85 | 16.85 | 32,237 | +0.05(+0.28%) |
Mar 16, 2022 | 17.02 | 17.53 | 16.79 | 16.81 | 27,601 | -0.32(-1.88%) |
Mar 15, 2022 | 16.83 | 17.13 | 16.83 | 17.13 | 1,309 | +0.32(+1.92%) |
Mar 14, 2022 | 17.33 | 17.33 | 16.81 | 16.81 | 2,204 | -0.22(-1.28%) |
Mar 11, 2022 | 17.07 | 17.07 | 16.97 | 17.02 | 1,810 | +0.00(+0.03%) |
Mar 10, 2022 | 16.70 | 17.09 | 16.60 | 17.02 | 3,882 | +0.24(+1.44%) |
Mar 09, 2022 | 16.55 | 16.78 | 16.55 | 16.78 | 8,691 | +0.20(+1.23%) |
Mar 08, 2022 | 16.53 | 16.57 | 16.53 | 16.57 | 1,387 | -0.14(-0.82%) |
Mar 07, 2022 | 16.79 | 16.79 | 16.69 | 16.71 | 6,495 | +0.08(+0.46%) |
Mar 04, 2022 | 16.82 | 16.82 | 16.62 | 16.64 | 728 | +0.01(+0.06%) |
Mar 03, 2022 | 16.71 | 16.71 | 16.63 | 16.63 | 6,553 | +0.06(+0.34%) |
Mar 02, 2022 | 16.58 | 16.58 | 16.57 | 16.57 | 444 | +0.01(+0.06%) |