Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.45 | 16.69 | 16.33 | 16.50 | 31,788 | +0.09(+0.52%) |
May 27, 2022 | 16.41 | 16.48 | 16.24 | 16.42 | 11,145 | +0.20(+1.21%) |
May 26, 2022 | 16.18 | 16.48 | 16.18 | 16.22 | 20,498 | +0.14(+0.85%) |
May 25, 2022 | 15.92 | 16.09 | 15.91 | 16.09 | 11,268 | +0.16(+1.02%) |
May 24, 2022 | 15.96 | 15.96 | 15.73 | 15.92 | 30,078 | +0.00(+0.00%) |
May 23, 2022 | 15.94 | 16.07 | 15.90 | 15.92 | 13,962 | +0.12(+0.76%) |
May 20, 2022 | 15.96 | 16.62 | 15.60 | 15.80 | 21,643 | -0.03(-0.16%) |
May 19, 2022 | 15.87 | 16.00 | 15.73 | 15.83 | 22,987 | +0.01(+0.05%) |
May 18, 2022 | 16.11 | 16.11 | 15.74 | 15.82 | 8,531 | -0.21(-1.32%) |
May 17, 2022 | 16.06 | 16.06 | 15.71 | 16.03 | 18,529 | +0.14(+0.85%) |
May 16, 2022 | 15.70 | 15.99 | 15.70 | 15.90 | 10,649 | +0.15(+0.97%) |
May 13, 2022 | 15.78 | 16.07 | 15.67 | 15.74 | 27,645 | +0.31(+1.98%) |
May 12, 2022 | 15.46 | 15.55 | 15.38 | 15.44 | 35,441 | -0.14(-0.87%) |
May 11, 2022 | 15.86 | 15.86 | 15.55 | 15.57 | 21,866 | -0.06(-0.38%) |
May 10, 2022 | 15.85 | 16.48 | 15.62 | 15.63 | 22,220 | -0.14(-0.92%) |
May 09, 2022 | 16.22 | 16.22 | 15.75 | 15.78 | 36,720 | -0.42(-2.62%) |
May 06, 2022 | 16.20 | 16.25 | 16.13 | 16.20 | 10,922 | -0.03(-0.21%) |
May 05, 2022 | 16.50 | 16.50 | 16.20 | 16.24 | 34,751 | -0.30(-1.80%) |
May 04, 2022 | 16.19 | 16.62 | 16.19 | 16.53 | 12,397 | +0.30(+1.83%) |
May 03, 2022 | 16.31 | 16.43 | 16.13 | 16.24 | 37,452 | -0.07(-0.46%) |
May 02, 2022 | 16.34 | 16.52 | 16.30 | 16.31 | 28,883 | -0.15(-0.89%) |
Apr 29, 2022 | 16.96 | 16.96 | 16.46 | 16.46 | 21,806 | -0.32(-1.92%) |
Apr 28, 2022 | 16.90 | 16.90 | 16.53 | 16.78 | 17,159 | +0.03(+0.15%) |
Apr 27, 2022 | 16.79 | 16.86 | 16.68 | 16.75 | 14,208 | -0.02(-0.10%) |
Apr 26, 2022 | 16.87 | 16.99 | 16.75 | 16.77 | 17,207 | -0.13(-0.75%) |
Apr 25, 2022 | 16.98 | 16.98 | 16.76 | 16.90 | 38,810 | -0.13(-0.75%) |
Apr 22, 2022 | 17.18 | 17.20 | 17.01 | 17.03 | 41,469 | -0.28(-1.62%) |
Apr 21, 2022 | 17.43 | 17.49 | 17.31 | 17.31 | 11,854 | -0.10(-0.59%) |
Apr 20, 2022 | 17.46 | 17.47 | 17.36 | 17.41 | 30,539 | +0.00(+0.00%) |
Apr 19, 2022 | 17.36 | 17.54 | 17.27 | 17.41 | 55,095 | +0.08(+0.47%) |
Apr 18, 2022 | 17.37 | 17.49 | 17.16 | 17.33 | 79,849 | +0.29(+1.70%) |
Apr 14, 2022 | 16.94 | 17.18 | 16.94 | 17.04 | 16,443 | +0.01(+0.05%) |
Apr 13, 2022 | 16.91 | 17.09 | 16.89 | 17.03 | 19,335 | +0.14(+0.85%) |
Apr 12, 2022 | 16.86 | 17.32 | 16.86 | 16.89 | 27,267 | +0.10(+0.60%) |
Apr 11, 2022 | 16.70 | 16.92 | 16.70 | 16.78 | 28,044 | -0.20(-1.19%) |
Apr 08, 2022 | 17.02 | 17.33 | 16.97 | 16.99 | 26,793 | -0.03(-0.20%) |
Apr 07, 2022 | 16.86 | 17.09 | 16.82 | 17.02 | 14,640 | +0.12(+0.70%) |
Apr 06, 2022 | 17.15 | 17.20 | 16.89 | 16.90 | 15,168 | -0.14(-0.84%) |
Apr 05, 2022 | 17.22 | 17.22 | 17.00 | 17.05 | 8,874 | -0.18(-1.03%) |
Apr 04, 2022 | 17.11 | 17.22 | 17.05 | 17.22 | 33,744 | +0.13(+0.74%) |
Apr 01, 2022 | 17.06 | 17.10 | 16.93 | 17.10 | 13,020 | +0.08(+0.50%) |
Mar 31, 2022 | 17.00 | 17.10 | 16.78 | 17.01 | 29,556 | +0.01(+0.05%) |
Mar 30, 2022 | 16.94 | 17.01 | 16.83 | 17.00 | 8,262 | +0.08(+0.50%) |
Mar 29, 2022 | 16.82 | 16.96 | 16.78 | 16.92 | 12,628 | +0.19(+1.16%) |
Mar 28, 2022 | 16.71 | 16.78 | 16.67 | 16.72 | 8,760 | -0.09(-0.55%) |
Mar 25, 2022 | 16.76 | 16.88 | 16.74 | 16.82 | 18,297 | +0.12(+0.71%) |
Mar 24, 2022 | 16.62 | 16.74 | 16.55 | 16.70 | 14,534 | +0.08(+0.46%) |
Mar 23, 2022 | 16.61 | 16.65 | 16.51 | 16.62 | 10,926 | -0.00(-0.01%) |
Mar 22, 2022 | 16.60 | 16.68 | 16.47 | 16.62 | 23,962 | +0.02(+0.10%) |
Mar 21, 2022 | 16.60 | 16.68 | 16.54 | 16.61 | 32,601 | -0.01(-0.05%) |
Mar 18, 2022 | 16.34 | 16.62 | 16.31 | 16.62 | 26,220 | +0.26(+1.59%) |
Mar 17, 2022 | 16.09 | 16.36 | 16.05 | 16.36 | 27,963 | +0.26(+1.62%) |
Mar 16, 2022 | 16.01 | 16.11 | 15.80 | 16.10 | 29,339 | +0.25(+1.59%) |
Mar 15, 2022 | 15.93 | 15.93 | 15.77 | 15.84 | 40,535 | +0.09(+0.59%) |
Mar 14, 2022 | 16.06 | 16.25 | 15.75 | 15.75 | 24,168 | -0.34(-2.14%) |
Mar 11, 2022 | 16.22 | 16.22 | 16.03 | 16.10 | 20,708 | -0.06(-0.36%) |
Mar 10, 2022 | 16.28 | 16.15 | 46,947 | +0.05(+0.31%) | ||
Mar 09, 2022 | 16.18 | 16.21 | 16.07 | 16.10 | 19,652 | +0.22(+1.37%) |
Mar 08, 2022 | 15.94 | 16.27 | 15.83 | 15.89 | 25,685 | -0.02(-0.11%) |
Mar 07, 2022 | 16.19 | 16.19 | 15.89 | 15.90 | 30,252 | -0.29(-1.76%) |
Mar 04, 2022 | 16.25 | 16.25 | 16.09 | 16.19 | 24,897 | -0.13(-0.77%) |
Mar 03, 2022 | 16.75 | 16.75 | 16.30 | 16.31 | 17,219 | -0.11(-0.66%) |
Mar 02, 2022 | 16.53 | 16.53 | 16.32 | 16.42 | 30,143 | +0.16(+0.98%) |