Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.68 | 16.82 | 16.24 | 16.66 | 597,953 | -0.02(-0.12%) |
May 27, 2022 | 16.40 | 16.69 | 16.39 | 16.68 | 431,409 | +0.31(+1.90%) |
May 26, 2022 | 16.40 | 16.64 | 16.33 | 16.37 | 537,709 | +0.07(+0.42%) |
May 25, 2022 | 16.53 | 16.63 | 15.97 | 16.30 | 502,963 | -0.32(-1.93%) |
May 24, 2022 | 16.19 | 16.83 | 15.78 | 16.62 | 907,526 | +0.39(+2.39%) |
May 23, 2022 | 16.41 | 16.52 | 15.93 | 16.24 | 701,814 | -0.06(-0.36%) |
May 20, 2022 | 16.57 | 16.84 | 15.93 | 16.29 | 609,318 | -0.08(-0.47%) |
May 19, 2022 | 16.27 | 16.84 | 15.47 | 16.37 | 1,023,298 | +0.03(+0.19%) |
May 18, 2022 | 16.74 | 17.19 | 16.26 | 16.34 | 966,308 | -0.42(-2.52%) |
May 17, 2022 | 16.75 | 16.93 | 16.42 | 16.76 | 745,995 | +0.29(+1.75%) |
May 16, 2022 | 16.24 | 16.50 | 16.05 | 16.47 | 414,996 | +0.23(+1.42%) |
May 13, 2022 | 15.80 | 16.53 | 15.75 | 16.24 | 716,434 | +0.52(+3.29%) |
May 12, 2022 | 15.65 | 15.99 | 15.33 | 15.73 | 701,031 | -0.01(-0.06%) |
May 11, 2022 | 15.82 | 16.34 | 15.69 | 15.74 | 622,691 | +0.02(+0.12%) |
May 10, 2022 | 16.19 | 16.31 | 15.43 | 15.72 | 588,256 | -0.27(-1.68%) |
May 09, 2022 | 16.19 | 16.59 | 15.89 | 15.99 | 938,844 | -0.33(-2.00%) |
May 06, 2022 | 16.49 | 16.56 | 15.99 | 16.31 | 826,025 | -0.18(-1.10%) |
May 05, 2022 | 16.74 | 16.84 | 16.29 | 16.49 | 576,735 | -0.45(-2.66%) |
May 04, 2022 | 16.65 | 17.23 | 16.38 | 16.94 | 704,682 | +0.44(+2.67%) |
May 03, 2022 | 15.98 | 16.52 | 15.95 | 16.50 | 735,553 | +0.36(+2.26%) |
May 02, 2022 | 16.48 | 16.67 | 15.78 | 16.14 | 786,653 | -0.24(-1.46%) |
Apr 29, 2022 | 16.91 | 17.06 | 16.31 | 16.38 | 798,391 | -0.68(-3.99%) |
Apr 28, 2022 | 16.70 | 17.26 | 16.60 | 17.06 | 701,684 | +0.40(+2.42%) |
Apr 27, 2022 | 16.77 | 17.15 | 16.42 | 16.66 | 1,336,481 | +0.00(+0.00%) |
Apr 26, 2022 | 17.38 | 17.42 | 16.60 | 16.66 | 1,194,502 | -0.85(-4.87%) |
Apr 25, 2022 | 18.12 | 18.34 | 17.34 | 17.51 | 1,200,556 | -0.85(-4.65%) |
Apr 22, 2022 | 18.76 | 19.18 | 18.34 | 18.36 | 1,458,970 | -0.60(-3.18%) |
Apr 21, 2022 | 19.37 | 19.65 | 18.95 | 18.97 | 2,337,412 | -0.12(-0.60%) |
Apr 20, 2022 | 17.21 | 19.69 | 16.77 | 19.08 | 5,670,434 | +3.17(+19.94%) |
Apr 19, 2022 | 16.14 | 16.49 | 15.81 | 15.91 | 1,527,294 | -0.22(-1.37%) |
Apr 18, 2022 | 16.20 | 16.52 | 15.92 | 16.13 | 1,815,687 | -0.27(-1.64%) |
Apr 14, 2022 | 16.39 | 16.48 | 16.02 | 16.40 | 920,419 | +0.01(+0.06%) |
Apr 13, 2022 | 16.63 | 16.79 | 16.29 | 16.39 | 1,181,419 | -0.16(-0.98%) |
Apr 12, 2022 | 16.58 | 16.86 | 16.30 | 16.55 | 1,242,403 | -0.42(-2.48%) |
Apr 11, 2022 | 17.42 | 17.88 | 16.87 | 16.97 | 1,308,158 | -0.17(-1.01%) |
Apr 08, 2022 | 17.04 | 17.22 | 16.84 | 17.15 | 874,158 | +0.02(+0.11%) |
Apr 07, 2022 | 17.16 | 17.44 | 16.82 | 17.13 | 1,123,955 | +0.13(+0.79%) |
Apr 06, 2022 | 16.86 | 17.16 | 16.70 | 16.99 | 871,060 | +0.08(+0.45%) |
Apr 05, 2022 | 17.58 | 17.62 | 16.85 | 16.92 | 1,212,770 | -0.64(-3.66%) |
Apr 04, 2022 | 17.73 | 17.82 | 17.34 | 17.56 | 809,122 | -0.22(-1.24%) |
Apr 01, 2022 | 17.82 | 17.99 | 17.42 | 17.78 | 964,945 | -0.02(-0.11%) |
Mar 31, 2022 | 17.66 | 17.94 | 17.64 | 17.80 | 917,605 | +0.23(+1.31%) |
Mar 30, 2022 | 17.84 | 17.98 | 17.48 | 17.57 | 458,028 | -0.32(-1.77%) |
Mar 29, 2022 | 16.93 | 17.97 | 16.93 | 17.88 | 1,403,486 | +0.98(+5.78%) |
Mar 28, 2022 | 16.80 | 17.19 | 16.68 | 16.91 | 802,814 | +0.06(+0.34%) |
Mar 25, 2022 | 16.98 | 17.07 | 16.70 | 16.85 | 558,523 | -0.01(-0.06%) |
Mar 24, 2022 | 16.77 | 16.89 | 16.63 | 16.86 | 421,535 | +0.17(+1.03%) |
Mar 23, 2022 | 16.96 | 17.26 | 16.63 | 16.69 | 654,561 | -0.28(-1.64%) |
Mar 22, 2022 | 16.91 | 17.43 | 16.81 | 16.96 | 1,198,494 | +0.19(+1.14%) |
Mar 21, 2022 | 17.01 | 17.17 | 16.61 | 16.77 | 1,297,710 | -0.16(-0.96%) |
Mar 18, 2022 | 17.03 | 17.32 | 16.67 | 16.93 | 4,053,618 | -0.15(-0.90%) |
Mar 17, 2022 | 17.16 | 17.42 | 17.05 | 17.09 | 1,314,694 | -0.05(-0.28%) |
Mar 16, 2022 | 17.20 | 17.60 | 16.78 | 17.14 | 1,636,189 | -0.05(-0.28%) |
Mar 15, 2022 | 16.78 | 17.33 | 16.65 | 17.18 | 1,007,746 | +0.47(+2.81%) |
Mar 14, 2022 | 16.68 | 17.20 | 16.45 | 16.71 | 1,465,285 | +0.20(+1.22%) |
Mar 11, 2022 | 16.47 | 16.74 | 16.34 | 16.51 | 916,255 | +0.23(+1.41%) |
Mar 10, 2022 | 16.18 | 16.45 | 15.81 | 16.28 | 563,998 | -0.10(-0.58%) |
Mar 09, 2022 | 16.56 | 16.57 | 16.21 | 16.38 | 1,250,923 | +0.02(+0.12%) |
Mar 08, 2022 | 15.72 | 16.64 | 15.62 | 16.36 | 1,421,775 | +0.75(+4.79%) |
Mar 07, 2022 | 15.51 | 15.76 | 15.28 | 15.61 | 842,016 | +0.04(+0.25%) |
Mar 04, 2022 | 15.03 | 15.57 | 14.93 | 15.57 | 1,231,720 | +0.41(+2.72%) |
Mar 03, 2022 | 15.01 | 15.18 | 14.85 | 15.16 | 728,800 | +0.22(+1.48%) |
Mar 02, 2022 | 15.02 | 15.21 | 14.92 | 14.94 | 961,060 | +0.00(+0.00%) |