Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.58 | 17.77 | 17.58 | 17.77 | 7,032 | +0.23(+1.31%) |
May 27, 2022 | 17.41 | 17.54 | 17.40 | 17.54 | 1,962 | -0.07(-0.40%) |
May 26, 2022 | 17.02 | 17.61 | 17.02 | 17.61 | 14,059 | +0.87(+5.20%) |
May 25, 2022 | 17.01 | 17.01 | 16.71 | 16.74 | 2,752 | +0.20(+1.24%) |
May 24, 2022 | 16.52 | 16.67 | 16.48 | 16.54 | 3,471 | -0.32(-1.92%) |
May 23, 2022 | 16.85 | 16.94 | 16.78 | 16.86 | 2,255 | +0.15(+0.89%) |
May 20, 2022 | 17.05 | 17.05 | 16.71 | 16.71 | 2,212 | -0.34(-1.99%) |
May 19, 2022 | 16.93 | 17.06 | 16.93 | 17.05 | 13,465 | +0.82(+5.05%) |
May 18, 2022 | 16.55 | 16.57 | 16.23 | 16.23 | 6,518 | -0.52(-3.10%) |
May 17, 2022 | 16.89 | 16.90 | 16.67 | 16.75 | 16,050 | +0.09(+0.54%) |
May 16, 2022 | 16.51 | 16.74 | 16.51 | 16.66 | 4,578 | +0.08(+0.48%) |
May 13, 2022 | 16.56 | 16.75 | 16.43 | 16.58 | 9,381 | +0.28(+1.72%) |
May 12, 2022 | 16.06 | 16.35 | 16.04 | 16.30 | 17,715 | +0.02(+0.12%) |
May 11, 2022 | 16.50 | 16.83 | 16.28 | 16.28 | 4,287 | +0.22(+1.37%) |
May 10, 2022 | 16.29 | 16.50 | 15.98 | 16.06 | 10,301 | +0.28(+1.77%) |
May 09, 2022 | 16.04 | 16.04 | 15.77 | 15.78 | 12,362 | -0.47(-2.89%) |
May 06, 2022 | 16.52 | 16.52 | 16.11 | 16.25 | 12,624 | -0.24(-1.46%) |
May 05, 2022 | 16.76 | 16.77 | 16.39 | 16.49 | 15,551 | -1.01(-5.77%) |
May 04, 2022 | 17.10 | 17.50 | 17.10 | 17.50 | 32,736 | +0.49(+2.88%) |
May 03, 2022 | 16.87 | 17.34 | 16.87 | 17.01 | 7,353 | +0.42(+2.53%) |
May 02, 2022 | 16.46 | 16.76 | 16.38 | 16.59 | 2,870 | -0.21(-1.25%) |
Apr 29, 2022 | 16.59 | 16.80 | 16.55 | 16.80 | 7,495 | +0.39(+2.38%) |
Apr 28, 2022 | 16.71 | 16.71 | 16.37 | 16.41 | 2,993 | -0.12(-0.73%) |
Apr 27, 2022 | 16.38 | 16.57 | 16.28 | 16.53 | 7,669 | +0.49(+3.05%) |
Apr 26, 2022 | 16.37 | 16.81 | 16.04 | 16.04 | 23,284 | -0.36(-2.20%) |
Apr 25, 2022 | 16.29 | 16.60 | 16.24 | 16.40 | 26,571 | -0.02(-0.12%) |
Apr 22, 2022 | 16.07 | 16.59 | 16.07 | 16.42 | 17,913 | +0.45(+2.82%) |
Apr 21, 2022 | 16.54 | 16.54 | 15.93 | 15.97 | 21,315 | -0.60(-3.62%) |
Apr 20, 2022 | 16.72 | 16.77 | 16.49 | 16.57 | 10,031 | -0.10(-0.60%) |
Apr 19, 2022 | 16.43 | 16.70 | 16.36 | 16.67 | 12,880 | +0.49(+3.03%) |
Apr 18, 2022 | 16.88 | 16.88 | 16.15 | 16.18 | 16,339 | -0.72(-4.25%) |
Apr 14, 2022 | 16.76 | 16.90 | 16.71 | 16.90 | 7,624 | +0.27(+1.61%) |
Apr 13, 2022 | 16.57 | 16.75 | 16.54 | 16.63 | 22,907 | +0.17(+1.03%) |
Apr 12, 2022 | 16.41 | 16.80 | 16.34 | 16.46 | 63,371 | +0.58(+3.65%) |
Apr 11, 2022 | 16.23 | 16.43 | 15.85 | 15.88 | 26,313 | -0.61(-3.70%) |
Apr 08, 2022 | 16.55 | 16.60 | 16.46 | 16.49 | 6,841 | +0.02(+0.12%) |
Apr 07, 2022 | 16.82 | 16.82 | 16.46 | 16.47 | 17,909 | -0.42(-2.49%) |
Apr 06, 2022 | 16.91 | 16.98 | 16.86 | 16.89 | 19,201 | -0.08(-0.47%) |
Apr 05, 2022 | 17.43 | 17.43 | 16.97 | 16.97 | 9,602 | -0.38(-2.19%) |
Apr 04, 2022 | 17.25 | 17.46 | 17.23 | 17.35 | 17,177 | +0.25(+1.46%) |
Apr 01, 2022 | 17.47 | 17.49 | 17.10 | 17.10 | 12,811 | +0.14(+0.83%) |
Mar 31, 2022 | 17.35 | 17.35 | 16.95 | 16.96 | 19,612 | -0.37(-2.14%) |
Mar 30, 2022 | 17.17 | 17.50 | 17.16 | 17.33 | 13,413 | +0.20(+1.17%) |
Mar 29, 2022 | 17.01 | 17.54 | 17.00 | 17.13 | 29,367 | +0.06(+0.35%) |
Mar 28, 2022 | 17.40 | 17.40 | 17.01 | 17.07 | 19,575 | -0.19(-1.10%) |
Mar 25, 2022 | 17.05 | 17.35 | 17.00 | 17.26 | 10,200 | +0.04(+0.23%) |
Mar 24, 2022 | 17.44 | 17.55 | 17.01 | 17.22 | 54,513 | -0.52(-2.93%) |
Mar 23, 2022 | 17.60 | 17.86 | 17.60 | 17.74 | 34,835 | +0.18(+1.03%) |
Mar 22, 2022 | 17.70 | 18.16 | 17.54 | 17.56 | 97,212 | -0.27(-1.51%) |
Mar 21, 2022 | 17.30 | 18.17 | 17.17 | 17.83 | 266,675 | -1.20(-6.31%) |
Mar 18, 2022 | 18.67 | 19.11 | 18.67 | 19.03 | 6,284 | +0.56(+3.03%) |
Mar 17, 2022 | 18.33 | 18.79 | 18.33 | 18.47 | 8,145 | -0.11(-0.59%) |
Mar 16, 2022 | 17.80 | 18.58 | 17.80 | 18.58 | 12,991 | +1.38(+8.02%) |
Mar 15, 2022 | 17.00 | 17.20 | 16.80 | 17.20 | 11,316 | +0.19(+1.12%) |
Mar 14, 2022 | 17.10 | 17.38 | 17.00 | 17.01 | 8,375 | -0.83(-4.65%) |
Mar 11, 2022 | 18.19 | 18.19 | 17.46 | 17.84 | 5,839 | -0.15(-0.83%) |
Mar 10, 2022 | 18.09 | 18.09 | 17.86 | 17.99 | 5,599 | +0.06(+0.33%) |
Mar 09, 2022 | 17.63 | 17.93 | 17.63 | 17.93 | 17,372 | +0.46(+2.63%) |
Mar 08, 2022 | 17.56 | 17.65 | 17.28 | 17.47 | 9,533 | -0.38(-2.13%) |
Mar 07, 2022 | 18.47 | 18.72 | 17.82 | 17.85 | 15,159 | -1.06(-5.61%) |
Mar 04, 2022 | 18.74 | 19.09 | 18.72 | 18.91 | 1,609 | -0.59(-3.03%) |
Mar 03, 2022 | 20.00 | 20.15 | 19.50 | 19.50 | 7,880 | +0.07(+0.36%) |
Mar 02, 2022 | 19.06 | 19.81 | 18.98 | 19.43 | 52,014 | +0.47(+2.48%) |