Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.85 | 17.91 | 17.77 | 17.82 | 344,042 | +0.05(+0.28%) |
May 27, 2022 | 17.65 | 17.86 | 17.61 | 17.77 | 625,501 | +0.12(+0.71%) |
May 26, 2022 | 17.34 | 17.71 | 17.34 | 17.64 | 422,704 | +0.57(+3.37%) |
May 25, 2022 | 17.07 | 17.14 | 16.98 | 17.07 | 163,520 | +0.01(+0.06%) |
May 24, 2022 | 17.12 | 17.20 | 16.98 | 17.06 | 373,792 | -0.17(-0.99%) |
May 23, 2022 | 17.11 | 17.26 | 17.09 | 17.23 | 285,715 | +0.29(+1.71%) |
May 20, 2022 | 16.98 | 17.06 | 16.72 | 16.94 | 364,512 | +0.12(+0.71%) |
May 19, 2022 | 16.68 | 16.96 | 16.67 | 16.82 | 403,873 | +0.23(+1.39%) |
May 18, 2022 | 16.94 | 16.99 | 16.58 | 16.59 | 323,550 | -0.36(-2.12%) |
May 17, 2022 | 16.78 | 17.00 | 16.72 | 16.95 | 295,543 | +0.45(+2.73%) |
May 16, 2022 | 16.18 | 16.60 | 16.16 | 16.50 | 425,708 | +0.43(+2.68%) |
May 13, 2022 | 15.96 | 16.11 | 15.87 | 16.07 | 625,633 | +0.39(+2.49%) |
May 12, 2022 | 15.65 | 15.85 | 15.43 | 15.68 | 441,758 | +0.57(+3.77%) |
May 11, 2022 | 14.85 | 15.37 | 14.83 | 15.11 | 797,595 | -1.31(-7.98%) |
May 10, 2022 | 16.28 | 16.54 | 16.19 | 16.42 | 988,274 | +0.86(+5.53%) |
May 09, 2022 | 15.73 | 15.76 | 15.41 | 15.56 | 645,085 | -0.34(-2.14%) |
May 06, 2022 | 15.95 | 15.99 | 15.77 | 15.90 | 430,976 | -0.08(-0.50%) |
May 05, 2022 | 16.23 | 16.23 | 15.86 | 15.98 | 333,390 | -0.59(-3.53%) |
May 04, 2022 | 16.32 | 16.62 | 16.09 | 16.57 | 514,557 | +0.53(+3.27%) |
May 03, 2022 | 16.09 | 16.16 | 16.00 | 16.04 | 333,934 | +0.23(+1.45%) |
May 02, 2022 | 15.92 | 15.96 | 15.64 | 15.81 | 485,983 | -0.58(-3.51%) |
Apr 29, 2022 | 16.45 | 16.74 | 16.33 | 16.39 | 235,924 | +0.02(+0.09%) |
Apr 28, 2022 | 16.39 | 18.07 | 15.99 | 16.37 | 401,029 | -0.18(-1.09%) |
Apr 27, 2022 | 16.75 | 16.75 | 16.39 | 16.55 | 633,354 | -0.37(-2.19%) |
Apr 26, 2022 | 17.26 | 17.33 | 16.90 | 16.92 | 430,438 | -0.58(-3.31%) |
Apr 25, 2022 | 17.54 | 17.54 | 17.25 | 17.50 | 299,215 | -0.42(-2.34%) |
Apr 22, 2022 | 18.02 | 18.07 | 17.82 | 17.92 | 601,564 | -0.03(-0.17%) |
Apr 21, 2022 | 18.07 | 18.19 | 17.88 | 17.95 | 1,874,526 | +0.26(+1.47%) |
Apr 20, 2022 | 17.43 | 17.69 | 17.33 | 17.69 | 276,839 | -0.35(-1.94%) |
Apr 19, 2022 | 17.98 | 18.04 | 17.91 | 18.04 | 303,067 | +0.02(+0.14%) |
Apr 18, 2022 | 17.89 | 18.19 | 17.77 | 18.02 | 237,279 | -0.13(-0.74%) |
Apr 14, 2022 | 18.31 | 18.32 | 18.14 | 18.15 | 261,340 | -0.29(-1.57%) |
Apr 13, 2022 | 18.24 | 18.44 | 18.20 | 18.44 | 362,138 | +0.27(+1.49%) |
Apr 12, 2022 | 18.37 | 18.42 | 18.11 | 18.17 | 791,579 | -0.14(-0.76%) |
Apr 11, 2022 | 18.26 | 18.45 | 18.23 | 18.31 | 395,256 | +0.12(+0.66%) |
Apr 08, 2022 | 17.96 | 18.20 | 17.94 | 18.19 | 731,974 | +0.22(+1.22%) |
Apr 07, 2022 | 18.00 | 18.04 | 17.84 | 17.97 | 653,156 | +0.08(+0.45%) |
Apr 06, 2022 | 17.79 | 17.92 | 17.70 | 17.89 | 806,724 | +0.16(+0.90%) |
Apr 05, 2022 | 17.84 | 17.95 | 17.67 | 17.73 | 678,313 | -0.21(-1.17%) |
Apr 04, 2022 | 17.84 | 17.99 | 17.82 | 17.94 | 680,534 | +0.44(+2.51%) |
Apr 01, 2022 | 17.35 | 17.50 | 17.34 | 17.50 | 452,094 | +0.38(+2.22%) |
Mar 31, 2022 | 17.27 | 17.30 | 17.09 | 17.12 | 333,932 | -0.13(-0.75%) |
Mar 30, 2022 | 17.13 | 17.32 | 17.12 | 17.25 | 326,671 | +0.05(+0.29%) |
Mar 29, 2022 | 17.13 | 17.26 | 17.09 | 17.20 | 1,036,005 | +0.27(+1.59%) |
Mar 28, 2022 | 16.76 | 16.93 | 16.68 | 16.93 | 608,889 | +0.23(+1.38%) |
Mar 25, 2022 | 16.54 | 16.78 | 16.54 | 16.70 | 381,178 | +0.25(+1.52%) |
Mar 24, 2022 | 16.36 | 16.47 | 16.29 | 16.45 | 541,474 | +0.13(+0.80%) |
Mar 23, 2022 | 16.24 | 16.45 | 16.21 | 16.32 | 385,098 | -0.05(-0.34%) |
Mar 22, 2022 | 16.33 | 16.41 | 16.30 | 16.38 | 265,352 | +0.18(+1.08%) |
Mar 21, 2022 | 16.29 | 16.36 | 16.11 | 16.20 | 272,968 | +0.10(+0.62%) |
Mar 18, 2022 | 15.87 | 16.14 | 15.81 | 16.10 | 316,700 | -0.02(-0.12%) |
Mar 17, 2022 | 15.82 | 16.18 | 15.81 | 16.12 | 306,447 | +0.28(+1.77%) |
Mar 16, 2022 | 15.58 | 15.85 | 15.47 | 15.84 | 547,987 | +0.45(+2.92%) |
Mar 15, 2022 | 15.34 | 15.47 | 15.19 | 15.39 | 731,908 | +0.13(+0.85%) |
Mar 14, 2022 | 15.34 | 15.40 | 15.20 | 15.26 | 330,973 | +0.15(+0.99%) |
Mar 11, 2022 | 15.27 | 15.33 | 15.09 | 15.11 | 645,560 | +0.19(+1.27%) |
Mar 10, 2022 | 14.77 | 15.06 | 14.77 | 14.92 | 478,214 | +0.11(+0.74%) |
Mar 09, 2022 | 14.72 | 15.06 | 14.64 | 14.81 | 981,209 | +0.81(+5.79%) |
Mar 08, 2022 | 13.93 | 14.35 | 13.69 | 14.00 | 1,191,558 | +0.28(+2.04%) |
Mar 07, 2022 | 14.07 | 14.09 | 13.58 | 13.72 | 895,504 | -0.38(-2.70%) |
Mar 04, 2022 | 14.16 | 14.18 | 13.98 | 14.10 | 1,158,663 | -0.80(-5.37%) |
Mar 03, 2022 | 15.16 | 15.19 | 14.76 | 14.90 | 1,102,786 | -0.17(-1.13%) |
Mar 02, 2022 | 14.94 | 15.11 | 14.90 | 15.07 | 538,462 | +0.57(+3.93%) |