Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.13 | 16.16 | 15.96 | 16.04 | 316,125 | +0.14(+0.88%) |
May 27, 2022 | 15.91 | 15.91 | 15.87 | 15.90 | 149,393 | +0.16(+1.02%) |
May 26, 2022 | 15.76 | 15.76 | 15.69 | 15.74 | 279,120 | +0.03(+0.19%) |
May 25, 2022 | 15.73 | 15.73 | 15.61 | 15.71 | 321,561 | +0.31(+2.01%) |
May 24, 2022 | 15.39 | 15.48 | 15.37 | 15.40 | 244,281 | +0.09(+0.59%) |
May 23, 2022 | 15.39 | 15.42 | 15.29 | 15.31 | 222,995 | -0.17(-1.10%) |
May 20, 2022 | 15.70 | 15.70 | 15.39 | 15.48 | 139,925 | -0.12(-0.77%) |
May 19, 2022 | 15.52 | 15.64 | 15.51 | 15.60 | 169,955 | +0.18(+1.17%) |
May 18, 2022 | 15.63 | 15.72 | 15.40 | 15.42 | 141,124 | -0.23(-1.47%) |
May 17, 2022 | 15.56 | 15.67 | 15.56 | 15.65 | 442,644 | +0.69(+4.61%) |
May 16, 2022 | 15.04 | 15.06 | 14.94 | 14.96 | 347,599 | -0.27(-1.77%) |
May 13, 2022 | 15.05 | 15.25 | 15.05 | 15.23 | 491,950 | -0.05(-0.33%) |
May 12, 2022 | 15.46 | 15.46 | 15.24 | 15.28 | 693,191 | -0.81(-5.03%) |
May 11, 2022 | 16.06 | 16.22 | 16.06 | 16.09 | 243,764 | -0.05(-0.31%) |
May 10, 2022 | 16.15 | 16.19 | 16.01 | 16.14 | 327,412 | +0.40(+2.54%) |
May 09, 2022 | 15.99 | 16.04 | 15.73 | 15.74 | 517,722 | -0.88(-5.29%) |
May 06, 2022 | 16.70 | 16.73 | 16.58 | 16.62 | 233,848 | -0.24(-1.42%) |
May 05, 2022 | 17.00 | 17.05 | 16.82 | 16.86 | 269,369 | -0.20(-1.17%) |
May 04, 2022 | 17.03 | 17.10 | 16.89 | 17.06 | 313,773 | -0.16(-0.93%) |
May 03, 2022 | 17.14 | 17.23 | 17.12 | 17.22 | 237,079 | +0.12(+0.70%) |
May 02, 2022 | 17.05 | 17.12 | 17.02 | 17.10 | 221,256 | +0.06(+0.35%) |
Apr 29, 2022 | 17.06 | 17.18 | 17.02 | 17.04 | 282,217 | +0.14(+0.83%) |
Apr 28, 2022 | 16.95 | 16.96 | 16.82 | 16.90 | 340,301 | -0.06(-0.35%) |
Apr 27, 2022 | 16.91 | 17.05 | 16.91 | 16.96 | 237,317 | +0.24(+1.44%) |
Apr 26, 2022 | 16.85 | 16.90 | 16.70 | 16.72 | 231,904 | +0.12(+0.75%) |
Apr 25, 2022 | 16.60 | 16.62 | 16.46 | 16.59 | 487,370 | -0.67(-3.85%) |
Apr 22, 2022 | 17.47 | 17.49 | 17.26 | 17.26 | 184,839 | -0.10(-0.58%) |
Apr 21, 2022 | 17.50 | 17.53 | 17.35 | 17.36 | 315,678 | -0.15(-0.86%) |
Apr 20, 2022 | 17.67 | 17.67 | 17.50 | 17.51 | 228,093 | -0.19(-1.07%) |
Apr 19, 2022 | 17.80 | 17.80 | 17.68 | 17.70 | 326,718 | -0.30(-1.67%) |
Apr 18, 2022 | 18.32 | 18.39 | 18.00 | 18.00 | 196,308 | -0.54(-2.91%) |
Apr 14, 2022 | 18.72 | 18.72 | 18.54 | 18.54 | 100,677 | -0.21(-1.12%) |
Apr 13, 2022 | 18.74 | 18.77 | 18.47 | 18.75 | 115,275 | +0.19(+1.02%) |
Apr 12, 2022 | 18.62 | 18.68 | 18.55 | 18.56 | 91,722 | -0.13(-0.70%) |
Apr 11, 2022 | 18.64 | 18.78 | 18.64 | 18.69 | 252,420 | -0.08(-0.43%) |
Apr 08, 2022 | 18.88 | 18.88 | 18.76 | 18.77 | 145,989 | -0.22(-1.16%) |
Apr 07, 2022 | 18.96 | 19.11 | 18.92 | 18.99 | 101,716 | -0.07(-0.37%) |
Apr 06, 2022 | 19.13 | 19.27 | 19.02 | 19.06 | 188,657 | -0.21(-1.09%) |
Apr 05, 2022 | 19.43 | 19.44 | 19.22 | 19.27 | 148,776 | -0.18(-0.93%) |
Apr 04, 2022 | 19.35 | 19.47 | 19.29 | 19.45 | 201,886 | +0.26(+1.35%) |
Apr 01, 2022 | 19.15 | 19.23 | 19.08 | 19.19 | 135,911 | +0.32(+1.70%) |
Mar 31, 2022 | 19.06 | 19.06 | 18.83 | 18.87 | 82,847 | -0.13(-0.68%) |
Mar 30, 2022 | 19.01 | 19.04 | 18.89 | 19.00 | 222,763 | -0.11(-0.58%) |
Mar 29, 2022 | 19.07 | 19.14 | 19.00 | 19.11 | 114,529 | +0.19(+1.00%) |
Mar 28, 2022 | 18.95 | 19.01 | 18.78 | 18.92 | 225,626 | -0.23(-1.20%) |
Mar 25, 2022 | 19.20 | 19.20 | 19.09 | 19.15 | 102,315 | -0.05(-0.26%) |
Mar 24, 2022 | 19.28 | 19.28 | 19.15 | 19.20 | 112,582 | -0.02(-0.10%) |
Mar 23, 2022 | 19.30 | 19.35 | 19.21 | 19.22 | 103,707 | -0.05(-0.26%) |
Mar 22, 2022 | 19.23 | 19.32 | 19.13 | 19.27 | 148,552 | +0.08(+0.42%) |
Mar 21, 2022 | 19.20 | 19.24 | 18.98 | 19.19 | 183,221 | +0.34(+1.80%) |
Mar 18, 2022 | 18.72 | 18.86 | 18.60 | 18.85 | 151,436 | +0.23(+1.24%) |
Mar 17, 2022 | 18.69 | 18.69 | 18.56 | 18.62 | 251,328 | -0.14(-0.75%) |
Mar 16, 2022 | 18.45 | 18.79 | 18.45 | 18.76 | 331,101 | +0.36(+1.96%) |
Mar 15, 2022 | 18.25 | 18.45 | 18.20 | 18.40 | 292,967 | +0.20(+1.10%) |
Mar 14, 2022 | 18.38 | 18.38 | 18.14 | 18.20 | 292,226 | -0.33(-1.78%) |
Mar 11, 2022 | 18.90 | 18.90 | 18.53 | 18.53 | 258,502 | -0.44(-2.32%) |
Mar 10, 2022 | 19.20 | 19.20 | 18.93 | 18.97 | 184,517 | -0.15(-0.78%) |
Mar 09, 2022 | 19.00 | 19.17 | 19.00 | 19.12 | 169,053 | +0.15(+0.79%) |
Mar 08, 2022 | 19.09 | 19.11 | 18.94 | 18.97 | 231,530 | -0.27(-1.40%) |
Mar 07, 2022 | 19.50 | 19.50 | 19.22 | 19.24 | 219,510 | -0.40(-2.04%) |
Mar 04, 2022 | 19.54 | 19.68 | 19.54 | 19.64 | 134,783 | -0.10(-0.51%) |
Mar 03, 2022 | 19.88 | 19.88 | 19.72 | 19.74 | 133,859 | +0.19(+0.97%) |
Mar 02, 2022 | 19.41 | 19.59 | 19.40 | 19.55 | 175,216 | +0.12(+0.62%) |