Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.05 | 17.18 | 16.74 | 17.08 | 239,814 | +0.08(+0.49%) |
May 27, 2022 | 16.86 | 17.16 | 16.79 | 16.99 | 206,205 | +0.09(+0.54%) |
May 26, 2022 | 16.98 | 17.09 | 16.81 | 16.90 | 188,897 | -0.07(-0.39%) |
May 25, 2022 | 16.91 | 17.09 | 16.47 | 16.97 | 189,247 | +0.03(+0.15%) |
May 24, 2022 | 16.52 | 16.97 | 16.45 | 16.94 | 227,961 | +0.32(+1.95%) |
May 23, 2022 | 16.75 | 17.07 | 16.56 | 16.62 | 530,019 | +0.18(+1.11%) |
May 20, 2022 | 16.86 | 16.93 | 16.30 | 16.44 | 303,655 | -0.08(-0.50%) |
May 19, 2022 | 16.67 | 16.71 | 16.37 | 16.52 | 316,720 | +0.22(+1.38%) |
May 18, 2022 | 16.45 | 16.58 | 16.25 | 16.30 | 139,422 | -0.22(-1.31%) |
May 17, 2022 | 16.31 | 16.55 | 16.20 | 16.51 | 308,584 | +0.32(+2.00%) |
May 16, 2022 | 16.15 | 16.33 | 15.99 | 16.19 | 75,514 | +0.16(+0.99%) |
May 13, 2022 | 15.85 | 16.25 | 15.71 | 16.03 | 136,173 | +0.25(+1.58%) |
May 12, 2022 | 15.69 | 16.00 | 15.53 | 15.78 | 102,126 | -0.03(-0.16%) |
May 11, 2022 | 15.78 | 16.24 | 15.66 | 15.81 | 250,303 | +0.10(+0.63%) |
May 10, 2022 | 16.19 | 16.22 | 15.69 | 15.71 | 223,827 | -0.34(-2.12%) |
May 09, 2022 | 16.79 | 16.79 | 15.96 | 16.05 | 108,810 | -0.66(-3.98%) |
May 06, 2022 | 16.74 | 16.94 | 16.35 | 16.71 | 237,276 | -0.15(-0.89%) |
May 05, 2022 | 16.99 | 17.02 | 16.75 | 16.86 | 350,449 | -0.30(-1.74%) |
May 04, 2022 | 16.66 | 17.22 | 16.60 | 17.16 | 128,465 | +0.50(+2.99%) |
May 03, 2022 | 16.33 | 16.80 | 16.33 | 16.66 | 168,732 | +0.36(+2.19%) |
May 02, 2022 | 16.56 | 16.89 | 16.00 | 16.30 | 150,205 | -0.38(-2.29%) |
Apr 29, 2022 | 16.70 | 16.99 | 16.58 | 16.69 | 179,141 | -0.05(-0.30%) |
Apr 28, 2022 | 17.13 | 17.13 | 16.60 | 16.74 | 197,194 | -0.38(-2.23%) |
Apr 27, 2022 | 17.32 | 17.34 | 16.99 | 17.12 | 97,981 | -0.06(-0.34%) |
Apr 26, 2022 | 17.31 | 17.41 | 17.12 | 17.18 | 218,529 | -0.23(-1.34%) |
Apr 25, 2022 | 17.57 | 17.57 | 17.06 | 17.41 | 157,406 | -0.37(-2.06%) |
Apr 22, 2022 | 17.96 | 18.02 | 17.73 | 17.77 | 51,738 | -0.30(-1.66%) |
Apr 21, 2022 | 18.29 | 18.36 | 18.07 | 18.07 | 88,574 | -0.13(-0.73%) |
Apr 20, 2022 | 17.77 | 18.25 | 17.73 | 18.21 | 116,338 | +0.36(+2.00%) |
Apr 19, 2022 | 17.80 | 17.96 | 17.58 | 17.85 | 67,182 | +0.02(+0.09%) |
Apr 18, 2022 | 17.68 | 17.83 | 17.52 | 17.83 | 67,982 | +0.05(+0.28%) |
Apr 14, 2022 | 18.01 | 18.01 | 17.63 | 17.78 | 169,131 | -0.04(-0.23%) |
Apr 13, 2022 | 17.88 | 18.02 | 17.68 | 17.82 | 106,781 | +0.18(+1.04%) |
Apr 12, 2022 | 17.44 | 17.78 | 17.43 | 17.64 | 99,022 | +0.37(+2.17%) |
Apr 11, 2022 | 17.33 | 17.79 | 17.05 | 17.27 | 82,068 | -0.01(-0.05%) |
Apr 08, 2022 | 18.11 | 18.12 | 17.26 | 17.28 | 238,354 | -0.89(-4.89%) |
Apr 07, 2022 | 17.96 | 18.26 | 17.82 | 18.17 | 243,791 | +0.19(+1.06%) |
Apr 06, 2022 | 17.75 | 18.03 | 17.66 | 17.97 | 273,093 | +0.17(+0.98%) |
Apr 05, 2022 | 17.96 | 18.05 | 17.71 | 17.80 | 102,134 | -0.21(-1.15%) |
Apr 04, 2022 | 17.98 | 18.17 | 17.89 | 18.01 | 73,792 | +0.09(+0.51%) |
Apr 01, 2022 | 17.78 | 18.17 | 17.78 | 17.92 | 68,119 | +0.11(+0.61%) |
Mar 31, 2022 | 17.21 | 17.85 | 17.20 | 17.81 | 163,098 | +0.60(+3.48%) |
Mar 30, 2022 | 17.45 | 17.47 | 17.17 | 17.21 | 56,533 | -0.30(-1.71%) |
Mar 29, 2022 | 17.77 | 17.77 | 17.51 | 17.51 | 45,740 | -0.15(-0.85%) |
Mar 28, 2022 | 17.33 | 17.78 | 17.31 | 17.66 | 89,613 | +0.14(+0.81%) |
Mar 25, 2022 | 17.44 | 17.61 | 17.33 | 17.52 | 66,812 | +0.12(+0.67%) |
Mar 24, 2022 | 16.85 | 17.46 | 16.73 | 17.40 | 169,307 | +0.58(+3.45%) |
Mar 23, 2022 | 17.29 | 17.38 | 16.73 | 16.82 | 241,518 | -0.53(-3.05%) |
Mar 22, 2022 | 17.61 | 17.70 | 17.18 | 17.35 | 154,085 | -0.26(-1.46%) |
Mar 21, 2022 | 16.96 | 17.61 | 16.96 | 17.61 | 171,712 | +0.83(+4.92%) |
Mar 18, 2022 | 16.82 | 16.89 | 16.70 | 16.78 | 73,566 | -0.06(-0.37%) |
Mar 17, 2022 | 16.86 | 17.27 | 16.78 | 16.84 | 547,263 | +0.06(+0.37%) |
Mar 16, 2022 | 16.49 | 16.80 | 16.49 | 16.78 | 105,727 | +0.55(+3.41%) |
Mar 15, 2022 | 16.30 | 16.52 | 16.15 | 16.23 | 221,774 | -0.17(-1.04%) |
Mar 14, 2022 | 16.53 | 16.63 | 16.30 | 16.40 | 175,763 | -0.12(-0.75%) |
Mar 11, 2022 | 16.73 | 16.87 | 16.45 | 16.52 | 94,080 | -0.24(-1.44%) |
Mar 10, 2022 | 17.06 | 17.16 | 16.42 | 16.77 | 136,606 | -0.46(-2.67%) |
Mar 09, 2022 | 16.99 | 17.37 | 16.96 | 17.23 | 134,616 | +0.54(+3.22%) |
Mar 08, 2022 | 16.76 | 16.97 | 16.59 | 16.69 | 281,709 | +0.13(+0.80%) |
Mar 07, 2022 | 16.93 | 16.93 | 16.47 | 16.56 | 84,082 | -0.47(-2.74%) |
Mar 04, 2022 | 16.89 | 17.10 | 16.50 | 17.02 | 274,732 | -0.23(-1.31%) |
Mar 03, 2022 | 16.54 | 17.28 | 16.51 | 17.25 | 365,577 | +0.82(+4.97%) |
Mar 02, 2022 | 16.57 | 16.57 | 16.31 | 16.43 | 82,283 | +0.33(+2.08%) |