Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.12 | 16.35 | 16.00 | 16.14 | 154,821 | -0.19(-1.16%) |
May 27, 2022 | 16.34 | 16.40 | 16.30 | 16.33 | 87,278 | +0.00(+0.00%) |
May 26, 2022 | 16.07 | 16.35 | 16.07 | 16.33 | 94,976 | +0.08(+0.49%) |
May 25, 2022 | 15.96 | 16.27 | 15.96 | 16.25 | 84,602 | +0.11(+0.68%) |
May 24, 2022 | 16.39 | 16.39 | 16.06 | 16.14 | 62,980 | -0.22(-1.34%) |
May 23, 2022 | 16.39 | 16.56 | 16.30 | 16.36 | 117,092 | -0.02(-0.12%) |
May 20, 2022 | 16.44 | 16.45 | 16.19 | 16.38 | 99,836 | +0.08(+0.49%) |
May 19, 2022 | 16.26 | 16.48 | 16.24 | 16.30 | 105,008 | +0.41(+2.58%) |
May 18, 2022 | 16.11 | 16.32 | 15.89 | 15.89 | 88,369 | -0.27(-1.67%) |
May 17, 2022 | 16.21 | 16.29 | 16.11 | 16.16 | 98,742 | +0.27(+1.70%) |
May 16, 2022 | 16.06 | 16.06 | 15.82 | 15.89 | 133,873 | -0.16(-1.00%) |
May 13, 2022 | 16.43 | 16.43 | 15.77 | 16.05 | 87,268 | -0.40(-2.43%) |
May 12, 2022 | 16.37 | 16.53 | 16.27 | 16.45 | 126,195 | +0.26(+1.61%) |
May 11, 2022 | 15.77 | 16.68 | 15.77 | 16.19 | 123,307 | -0.03(-0.18%) |
May 10, 2022 | 16.32 | 16.58 | 16.09 | 16.22 | 144,456 | -0.04(-0.25%) |
May 09, 2022 | 16.31 | 16.86 | 16.16 | 16.26 | 175,017 | -0.27(-1.63%) |
May 06, 2022 | 16.50 | 16.61 | 16.46 | 16.53 | 237,746 | -0.06(-0.36%) |
May 05, 2022 | 16.31 | 16.76 | 16.31 | 16.59 | 140,560 | -0.51(-2.98%) |
May 04, 2022 | 17.12 | 17.12 | 16.51 | 17.10 | 96,907 | +0.42(+2.52%) |
May 03, 2022 | 16.62 | 17.05 | 16.62 | 16.68 | 136,698 | +0.05(+0.30%) |
May 02, 2022 | 17.00 | 17.00 | 16.37 | 16.63 | 170,253 | +0.33(+2.02%) |
Apr 29, 2022 | 16.93 | 16.93 | 16.19 | 16.30 | 87,489 | -0.32(-1.93%) |
Apr 28, 2022 | 16.68 | 16.68 | 16.39 | 16.62 | 161,456 | +0.65(+4.07%) |
Apr 27, 2022 | 16.16 | 16.16 | 15.87 | 15.97 | 111,157 | +0.00(+0.00%) |
Apr 26, 2022 | 16.18 | 16.76 | 15.97 | 15.97 | 154,548 | -0.88(-5.22%) |
Apr 25, 2022 | 16.64 | 17.28 | 16.23 | 16.85 | 153,162 | +0.14(+0.84%) |
Apr 22, 2022 | 17.39 | 17.39 | 16.67 | 16.71 | 63,915 | -0.06(-0.33%) |
Apr 21, 2022 | 17.00 | 17.22 | 16.72 | 16.77 | 90,190 | +0.02(+0.10%) |
Apr 20, 2022 | 17.02 | 17.02 | 16.59 | 16.75 | 89,820 | -0.07(-0.42%) |
Apr 19, 2022 | 16.71 | 16.82 | 16.54 | 16.82 | 167,912 | -0.08(-0.47%) |
Apr 18, 2022 | 17.20 | 17.20 | 16.66 | 16.90 | 140,828 | +0.02(+0.12%) |
Apr 14, 2022 | 17.74 | 17.74 | 16.88 | 16.88 | 114,868 | +0.04(+0.27%) |
Apr 13, 2022 | 17.15 | 17.15 | 16.60 | 16.84 | 119,931 | +0.41(+2.47%) |
Apr 12, 2022 | 16.94 | 17.09 | 16.33 | 16.43 | 99,474 | -0.30(-1.79%) |
Apr 11, 2022 | 17.33 | 17.33 | 16.57 | 16.73 | 108,139 | -0.34(-1.96%) |
Apr 08, 2022 | 17.60 | 17.60 | 17.01 | 17.07 | 104,774 | +0.57(+3.42%) |
Apr 07, 2022 | 16.98 | 16.98 | 16.42 | 16.50 | 118,131 | +0.00(+0.03%) |
Apr 06, 2022 | 16.26 | 16.93 | 16.26 | 16.50 | 81,644 | -0.47(-2.80%) |
Apr 05, 2022 | 17.64 | 17.64 | 16.85 | 16.97 | 116,105 | -0.62(-3.53%) |
Apr 04, 2022 | 17.58 | 17.60 | 17.54 | 17.59 | 94,311 | +0.23(+1.33%) |
Apr 01, 2022 | 17.43 | 17.43 | 17.11 | 17.36 | 65,490 | +0.10(+0.58%) |
Mar 31, 2022 | 17.19 | 17.46 | 17.19 | 17.26 | 92,724 | -0.17(-0.98%) |
Mar 30, 2022 | 18.08 | 18.08 | 17.43 | 17.43 | 50,382 | -0.54(-3.01%) |
Mar 29, 2022 | 18.01 | 18.58 | 17.83 | 17.97 | 81,837 | -0.05(-0.29%) |
Mar 28, 2022 | 18.32 | 18.32 | 17.82 | 18.02 | 96,168 | -0.19(-1.04%) |
Mar 25, 2022 | 18.64 | 18.64 | 18.15 | 18.21 | 74,534 | +0.13(+0.72%) |
Mar 24, 2022 | 18.61 | 18.61 | 17.95 | 18.08 | 123,849 | +0.21(+1.18%) |
Mar 23, 2022 | 18.08 | 18.08 | 17.83 | 17.87 | 63,099 | -0.39(-2.14%) |
Mar 22, 2022 | 18.61 | 18.61 | 18.10 | 18.26 | 111,482 | -0.23(-1.24%) |
Mar 21, 2022 | 18.52 | 18.85 | 18.29 | 18.49 | 96,552 | +0.10(+0.54%) |
Mar 18, 2022 | 18.70 | 18.70 | 17.97 | 18.39 | 90,898 | +0.37(+2.05%) |
Mar 17, 2022 | 18.06 | 18.06 | 17.91 | 18.02 | 110,881 | +0.22(+1.24%) |
Mar 16, 2022 | 17.12 | 18.06 | 17.12 | 17.80 | 111,748 | +0.23(+1.31%) |
Mar 15, 2022 | 17.80 | 17.80 | 17.10 | 17.57 | 210,248 | +0.58(+3.41%) |
Mar 14, 2022 | 17.51 | 17.51 | 16.90 | 16.99 | 129,870 | +0.12(+0.71%) |
Mar 11, 2022 | 17.59 | 17.59 | 16.70 | 16.87 | 84,266 | -0.32(-1.86%) |
Mar 10, 2022 | 17.71 | 17.71 | 16.83 | 17.19 | 205,921 | +0.12(+0.67%) |
Mar 09, 2022 | 17.25 | 17.25 | 16.75 | 17.07 | 209,628 | +0.68(+4.18%) |
Mar 08, 2022 | 16.50 | 16.87 | 16.31 | 16.39 | 329,566 | -0.57(-3.37%) |
Mar 07, 2022 | 17.62 | 17.62 | 16.90 | 16.96 | 192,582 | -0.65(-3.71%) |
Mar 04, 2022 | 17.73 | 17.82 | 17.58 | 17.61 | 102,268 | -0.41(-2.25%) |
Mar 03, 2022 | 17.88 | 18.10 | 17.88 | 18.02 | 134,268 | -0.04(-0.22%) |
Mar 02, 2022 | 18.32 | 18.32 | 17.80 | 18.06 | 100,760 | -0.29(-1.58%) |