Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.70 | 16.71 | 16.69 | 16.69 | 1,527 | +0.00(+0.03%) |
May 27, 2022 | 16.67 | 16.68 | 16.64 | 16.68 | 2,992 | +0.08(+0.49%) |
May 26, 2022 | 16.41 | 16.60 | 16.41 | 16.60 | 441,403 | +0.25(+1.53%) |
May 25, 2022 | 16.30 | 16.35 | 16.29 | 16.35 | 1,917 | +0.06(+0.36%) |
May 24, 2022 | 16.27 | 16.31 | 16.22 | 16.29 | 26,914 | -0.00(-0.01%) |
May 23, 2022 | 16.24 | 16.34 | 16.24 | 16.29 | 3,910 | +0.01(+0.05%) |
May 20, 2022 | 16.26 | 16.32 | 16.23 | 16.29 | 2,295 | +0.04(+0.25%) |
May 19, 2022 | 16.22 | 16.25 | 16.22 | 16.25 | 3,760 | -0.01(-0.08%) |
May 18, 2022 | 16.28 | 16.36 | 16.26 | 16.26 | 2,075 | -0.11(-0.68%) |
May 17, 2022 | 16.37 | 16.38 | 16.36 | 16.37 | 4,072 | +0.02(+0.09%) |
May 16, 2022 | 16.23 | 16.39 | 16.23 | 16.36 | 35,334 | +0.03(+0.16%) |
May 13, 2022 | 16.28 | 16.37 | 16.28 | 16.33 | 6,131 | -0.07(-0.40%) |
May 12, 2022 | 16.38 | 16.46 | 16.36 | 16.40 | 4,410 | -0.06(-0.35%) |
May 11, 2022 | 16.36 | 16.49 | 16.35 | 16.45 | 10,779 | +0.02(+0.11%) |
May 10, 2022 | 16.43 | 16.51 | 16.43 | 16.43 | 6,351 | +0.02(+0.11%) |
May 09, 2022 | 16.37 | 16.42 | 16.37 | 16.42 | 8,330 | -0.16(-0.95%) |
May 06, 2022 | 16.60 | 16.64 | 16.57 | 16.57 | 3,482 | -0.05(-0.32%) |
May 05, 2022 | 16.71 | 16.75 | 16.60 | 16.63 | 5,258 | -0.09(-0.52%) |
May 04, 2022 | 16.67 | 16.74 | 16.62 | 16.71 | 11,276 | +0.04(+0.24%) |
May 03, 2022 | 16.56 | 16.68 | 16.56 | 16.68 | 6,224 | -0.00(-0.03%) |
May 02, 2022 | 16.68 | 16.79 | 16.59 | 16.68 | 25,333 | -0.06(-0.34%) |
Apr 29, 2022 | 16.82 | 16.82 | 16.74 | 16.74 | 5,056 | -0.10(-0.62%) |
Apr 28, 2022 | 16.86 | 16.86 | 16.82 | 16.84 | 2,086 | +0.03(+0.16%) |
Apr 27, 2022 | 16.84 | 16.84 | 16.81 | 16.81 | 12,307 | -0.06(-0.34%) |
Apr 26, 2022 | 16.88 | 16.89 | 16.84 | 16.87 | 4,390 | -0.03(-0.17%) |
Apr 25, 2022 | 16.95 | 16.95 | 16.85 | 16.90 | 10,339 | +0.01(+0.07%) |
Apr 22, 2022 | 16.81 | 16.93 | 16.81 | 16.89 | 1,761 | -0.01(-0.04%) |
Apr 21, 2022 | 17.08 | 17.08 | 16.90 | 16.90 | 15,470 | -0.15(-0.88%) |
Apr 20, 2022 | 17.02 | 17.10 | 16.97 | 17.05 | 4,991 | +0.06(+0.33%) |
Apr 19, 2022 | 17.00 | 17.02 | 16.98 | 16.99 | 1,095 | -0.01(-0.05%) |
Apr 18, 2022 | 16.98 | 17.04 | 16.95 | 17.00 | 9,521 | +0.00(+0.00%) |
Apr 14, 2022 | 17.11 | 17.11 | 16.99 | 17.00 | 739 | -0.03(-0.15%) |
Apr 13, 2022 | 16.99 | 17.05 | 16.99 | 17.02 | 181,744 | +0.04(+0.23%) |
Apr 12, 2022 | 16.93 | 17.02 | 16.87 | 16.98 | 11,943 | -0.00(-0.02%) |
Apr 11, 2022 | 17.02 | 17.04 | 16.99 | 16.99 | 2,668 | -0.06(-0.37%) |
Apr 08, 2022 | 17.06 | 17.08 | 17.05 | 17.05 | 5,205 | -0.08(-0.48%) |
Apr 07, 2022 | 17.16 | 17.16 | 17.09 | 17.13 | 2,340 | -0.04(-0.23%) |
Apr 06, 2022 | 17.21 | 17.22 | 17.03 | 17.17 | 50,008 | -0.06(-0.36%) |
Apr 05, 2022 | 17.28 | 17.28 | 17.21 | 17.23 | 16,741 | -0.06(-0.34%) |
Apr 04, 2022 | 17.23 | 17.29 | 17.22 | 17.29 | 1,913 | +0.09(+0.51%) |
Apr 01, 2022 | 17.29 | 17.29 | 17.21 | 17.21 | 1,425 | -0.07(-0.39%) |
Mar 31, 2022 | 17.32 | 17.32 | 17.22 | 17.27 | 15,312 | +0.07(+0.40%) |
Mar 30, 2022 | 17.20 | 17.26 | 17.19 | 17.20 | 5,881 | -0.04(-0.25%) |
Mar 29, 2022 | 17.22 | 17.30 | 17.17 | 17.25 | 15,055 | +0.19(+1.14%) |
Mar 28, 2022 | 17.06 | 17.06 | 17.03 | 17.05 | 220,111 | -0.00(-0.02%) |
Mar 25, 2022 | 17.10 | 17.10 | 17.02 | 17.06 | 2,662 | -0.07(-0.40%) |
Mar 24, 2022 | 17.14 | 17.19 | 17.13 | 17.13 | 25,861 | +0.00(+0.00%) |
Mar 23, 2022 | 17.19 | 17.20 | 17.04 | 17.13 | 8,805 | +0.00(+0.03%) |
Mar 22, 2022 | 17.13 | 17.18 | 17.12 | 17.12 | 11,373 | +0.06(+0.38%) |
Mar 21, 2022 | 17.10 | 17.22 | 17.03 | 17.06 | 20,168 | -0.05(-0.30%) |
Mar 18, 2022 | 17.16 | 17.16 | 17.08 | 17.11 | 12,136 | +0.03(+0.15%) |
Mar 17, 2022 | 17.01 | 17.08 | 17.01 | 17.08 | 147,288 | +0.14(+0.84%) |
Mar 16, 2022 | 16.84 | 16.99 | 16.84 | 16.94 | 8,622 | -0.01(-0.07%) |
Mar 15, 2022 | 17.07 | 17.07 | 16.95 | 16.95 | 434 | +0.00(+0.03%) |
Mar 14, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 1,053 | -0.11(-0.66%) |
Mar 11, 2022 | 16.81 | 17.06 | 16.81 | 17.06 | 1,174 | -0.04(-0.21%) |
Mar 10, 2022 | 17.10 | 17.10 | 17.05 | 17.10 | 7,454 | -0.08(-0.48%) |
Mar 09, 2022 | 17.19 | 17.28 | 17.16 | 17.18 | 5,303 | +0.05(+0.30%) |
Mar 08, 2022 | 17.24 | 17.24 | 17.13 | 17.13 | 6,382 | -0.12(-0.67%) |
Mar 07, 2022 | 17.31 | 17.37 | 17.14 | 17.24 | 6,880 | -0.09(-0.51%) |
Mar 04, 2022 | 17.30 | 17.33 | 17.28 | 17.33 | 69,100 | +0.05(+0.28%) |
Mar 03, 2022 | 17.39 | 17.45 | 17.28 | 17.28 | 40,818 | -0.17(-0.99%) |
Mar 02, 2022 | 17.52 | 17.52 | 17.39 | 17.45 | 6,981 | +0.04(+0.25%) |