Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.55 | 17.07 | 16.52 | 16.89 | 630,074 | +0.19(+1.14%) |
May 27, 2022 | 16.77 | 16.91 | 16.67 | 16.70 | 359,374 | +0.15(+0.91%) |
May 26, 2022 | 16.37 | 16.71 | 16.24 | 16.55 | 356,808 | +0.34(+2.10%) |
May 25, 2022 | 15.60 | 16.34 | 15.45 | 16.21 | 595,275 | +0.43(+2.72%) |
May 24, 2022 | 16.03 | 16.05 | 15.40 | 15.78 | 765,365 | -0.40(-2.47%) |
May 23, 2022 | 15.98 | 16.21 | 15.75 | 16.18 | 577,553 | +0.42(+2.66%) |
May 20, 2022 | 16.12 | 16.12 | 15.07 | 15.76 | 788,757 | -0.04(-0.25%) |
May 19, 2022 | 16.02 | 16.28 | 15.77 | 15.80 | 725,920 | -0.22(-1.37%) |
May 18, 2022 | 16.64 | 17.02 | 15.94 | 16.02 | 959,700 | -0.79(-4.70%) |
May 17, 2022 | 16.17 | 16.88 | 16.17 | 16.81 | 1,447,640 | +1.08(+6.87%) |
May 16, 2022 | 15.53 | 15.94 | 15.39 | 15.73 | 474,853 | +0.08(+0.51%) |
May 13, 2022 | 15.74 | 16.12 | 15.57 | 15.65 | 786,183 | +0.11(+0.71%) |
May 12, 2022 | 15.27 | 15.54 | 15.09 | 15.54 | 602,621 | -0.04(-0.26%) |
May 11, 2022 | 15.77 | 16.42 | 15.54 | 15.58 | 767,960 | -0.06(-0.38%) |
May 10, 2022 | 15.80 | 16.10 | 15.06 | 15.64 | 841,657 | +0.05(+0.32%) |
May 09, 2022 | 15.98 | 16.09 | 15.51 | 15.59 | 2,014,816 | -0.64(-3.94%) |
May 06, 2022 | 15.64 | 16.29 | 15.26 | 16.23 | 1,214,657 | +0.50(+3.18%) |
May 05, 2022 | 16.57 | 16.70 | 15.34 | 15.73 | 1,161,103 | -1.13(-6.70%) |
May 04, 2022 | 16.69 | 16.96 | 16.21 | 16.86 | 1,146,225 | +0.16(+0.96%) |
May 03, 2022 | 16.36 | 16.82 | 16.07 | 16.70 | 989,365 | +0.29(+1.77%) |
May 02, 2022 | 16.57 | 16.91 | 15.97 | 16.41 | 1,005,687 | -0.28(-1.68%) |
Apr 29, 2022 | 16.51 | 17.09 | 16.36 | 16.69 | 1,338,967 | +0.02(+0.12%) |
Apr 28, 2022 | 17.04 | 17.04 | 16.14 | 16.67 | 1,333,830 | +0.10(+0.60%) |
Apr 27, 2022 | 17.42 | 17.42 | 16.04 | 16.57 | 1,485,149 | +0.92(+5.88%) |
Apr 26, 2022 | 15.86 | 16.17 | 15.65 | 15.65 | 1,219,010 | -0.50(-3.10%) |
Apr 25, 2022 | 16.50 | 16.50 | 15.57 | 16.15 | 1,068,141 | -0.58(-3.47%) |
Apr 22, 2022 | 16.80 | 17.10 | 16.52 | 16.73 | 944,176 | -0.25(-1.47%) |
Apr 21, 2022 | 17.78 | 17.78 | 16.66 | 16.98 | 835,614 | -0.61(-3.47%) |
Apr 20, 2022 | 17.94 | 18.01 | 17.53 | 17.59 | 822,334 | -0.20(-1.12%) |
Apr 19, 2022 | 17.30 | 17.92 | 17.18 | 17.79 | 670,670 | +0.47(+2.71%) |
Apr 18, 2022 | 17.17 | 17.61 | 17.17 | 17.32 | 551,294 | +0.08(+0.46%) |
Apr 14, 2022 | 17.30 | 17.56 | 17.14 | 17.24 | 614,315 | -0.11(-0.63%) |
Apr 13, 2022 | 16.75 | 17.39 | 16.71 | 17.35 | 526,270 | +0.64(+3.83%) |
Apr 12, 2022 | 16.98 | 17.27 | 16.68 | 16.71 | 467,562 | -0.03(-0.18%) |
Apr 11, 2022 | 17.04 | 17.24 | 16.68 | 16.74 | 741,224 | -0.40(-2.33%) |
Apr 08, 2022 | 16.96 | 17.35 | 16.84 | 17.14 | 721,624 | +0.02(+0.12%) |
Apr 07, 2022 | 17.16 | 17.40 | 16.54 | 17.12 | 941,642 | -0.13(-0.75%) |
Apr 06, 2022 | 17.01 | 17.86 | 16.50 | 17.25 | 1,738,785 | -0.36(-2.04%) |
Apr 05, 2022 | 17.63 | 18.08 | 17.45 | 17.61 | 1,521,484 | +0.00(+0.00%) |
Apr 04, 2022 | 18.45 | 18.48 | 17.23 | 17.61 | 2,323,868 | -0.72(-3.93%) |
Apr 01, 2022 | 18.08 | 18.42 | 18.04 | 18.33 | 518,419 | +0.33(+1.83%) |
Mar 31, 2022 | 18.27 | 18.59 | 17.70 | 18.00 | 799,321 | -0.50(-2.70%) |
Mar 30, 2022 | 18.81 | 19.02 | 18.46 | 18.50 | 575,367 | -0.38(-2.01%) |
Mar 29, 2022 | 18.10 | 19.21 | 18.02 | 18.88 | 1,328,915 | +1.10(+6.19%) |
Mar 28, 2022 | 18.05 | 18.05 | 17.39 | 17.78 | 497,898 | -0.48(-2.63%) |
Mar 25, 2022 | 18.42 | 18.61 | 18.17 | 18.26 | 585,714 | -0.29(-1.56%) |
Mar 24, 2022 | 18.01 | 18.57 | 17.95 | 18.55 | 416,400 | +0.54(+3.00%) |
Mar 23, 2022 | 18.05 | 18.30 | 17.87 | 18.01 | 836,183 | -0.29(-1.58%) |
Mar 22, 2022 | 18.18 | 18.50 | 18.18 | 18.30 | 541,307 | +0.28(+1.55%) |
Mar 21, 2022 | 18.00 | 18.34 | 17.89 | 18.02 | 640,903 | -0.06(-0.33%) |
Mar 18, 2022 | 17.46 | 18.14 | 17.30 | 18.08 | 1,351,714 | +0.58(+3.31%) |
Mar 17, 2022 | 17.17 | 17.79 | 17.14 | 17.50 | 530,690 | +0.18(+1.04%) |
Mar 16, 2022 | 16.75 | 17.63 | 16.75 | 17.32 | 1,356,948 | +0.81(+4.91%) |
Mar 15, 2022 | 16.51 | 17.00 | 16.25 | 16.51 | 986,694 | -0.02(-0.12%) |
Mar 14, 2022 | 17.68 | 17.79 | 16.32 | 16.53 | 1,082,277 | -1.02(-5.81%) |
Mar 11, 2022 | 18.31 | 18.51 | 17.49 | 17.55 | 528,392 | -0.73(-3.99%) |
Mar 10, 2022 | 18.37 | 18.96 | 18.07 | 18.28 | 689,325 | -0.53(-2.82%) |
Mar 09, 2022 | 17.07 | 19.55 | 16.96 | 18.81 | 2,084,100 | +2.13(+12.77%) |
Mar 08, 2022 | 16.59 | 16.96 | 16.42 | 16.68 | 1,356,491 | +0.06(+0.36%) |
Mar 07, 2022 | 17.80 | 17.80 | 16.62 | 16.62 | 1,373,938 | -1.22(-6.84%) |
Mar 04, 2022 | 18.18 | 18.52 | 17.57 | 17.84 | 1,769,290 | -0.68(-3.67%) |
Mar 03, 2022 | 18.81 | 19.14 | 18.11 | 18.52 | 636,557 | -0.30(-1.59%) |
Mar 02, 2022 | 18.40 | 19.27 | 18.35 | 18.82 | 1,013,612 | +0.62(+3.41%) |