Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.99 | 17.04 | 16.71 | 16.85 | 40,427 | -0.11(-0.64%) |
May 27, 2022 | 16.70 | 16.96 | 16.65 | 16.96 | 61,523 | +0.53(+3.21%) |
May 26, 2022 | 15.99 | 16.52 | 15.99 | 16.43 | 96,829 | +0.54(+3.38%) |
May 25, 2022 | 15.68 | 16.00 | 15.66 | 15.89 | 229,246 | +0.05(+0.31%) |
May 24, 2022 | 16.25 | 16.26 | 15.73 | 15.84 | 47,001 | -0.56(-3.39%) |
May 23, 2022 | 16.55 | 16.55 | 16.24 | 16.40 | 51,673 | +0.08(+0.49%) |
May 20, 2022 | 16.39 | 16.57 | 15.97 | 16.32 | 138,565 | +0.26(+1.61%) |
May 19, 2022 | 15.83 | 16.28 | 15.83 | 16.06 | 109,023 | +0.16(+1.00%) |
May 18, 2022 | 16.17 | 16.33 | 15.82 | 15.90 | 118,847 | -0.52(-3.15%) |
May 17, 2022 | 16.37 | 16.54 | 16.15 | 16.42 | 47,257 | +0.40(+2.48%) |
May 16, 2022 | 16.02 | 16.29 | 15.90 | 16.02 | 67,617 | -0.10(-0.62%) |
May 13, 2022 | 15.47 | 16.19 | 15.47 | 16.12 | 86,038 | +1.01(+6.71%) |
May 12, 2022 | 14.80 | 15.40 | 14.66 | 15.11 | 143,042 | +0.11(+0.73%) |
May 11, 2022 | 15.36 | 15.75 | 14.96 | 15.00 | 94,462 | -0.35(-2.27%) |
May 10, 2022 | 15.73 | 15.89 | 15.15 | 15.35 | 49,888 | -0.10(-0.64%) |
May 09, 2022 | 16.31 | 16.34 | 15.39 | 15.45 | 247,238 | -1.38(-8.21%) |
May 06, 2022 | 17.16 | 17.20 | 16.64 | 16.83 | 362,570 | -0.45(-2.59%) |
May 05, 2022 | 17.90 | 17.90 | 17.12 | 17.27 | 126,646 | -0.88(-4.87%) |
May 04, 2022 | 17.97 | 18.20 | 17.39 | 18.16 | 97,192 | +0.33(+1.84%) |
May 03, 2022 | 17.78 | 17.93 | 17.67 | 17.83 | 70,669 | +0.11(+0.62%) |
May 02, 2022 | 17.28 | 17.72 | 17.24 | 17.72 | 103,971 | +0.61(+3.54%) |
Apr 29, 2022 | 17.41 | 17.77 | 17.09 | 17.12 | 56,530 | -0.25(-1.43%) |
Apr 28, 2022 | 17.09 | 17.45 | 16.83 | 17.36 | 45,303 | +0.49(+2.89%) |
Apr 27, 2022 | 16.84 | 17.06 | 16.64 | 16.88 | 73,287 | +0.01(+0.06%) |
Apr 26, 2022 | 17.42 | 17.48 | 16.84 | 16.87 | 76,800 | -0.77(-4.34%) |
Apr 25, 2022 | 17.24 | 17.64 | 17.22 | 17.63 | 61,612 | +0.20(+1.14%) |
Apr 22, 2022 | 17.72 | 17.84 | 17.35 | 17.43 | 64,428 | -0.42(-2.34%) |
Apr 21, 2022 | 18.62 | 18.76 | 17.78 | 17.85 | 71,564 | -0.62(-3.34%) |
Apr 20, 2022 | 18.71 | 18.72 | 18.43 | 18.47 | 77,040 | -0.18(-0.96%) |
Apr 19, 2022 | 18.29 | 18.74 | 18.22 | 18.65 | 34,418 | +0.38(+2.07%) |
Apr 18, 2022 | 18.45 | 18.49 | 18.15 | 18.27 | 73,724 | -0.28(-1.50%) |
Apr 14, 2022 | 18.67 | 18.69 | 18.51 | 18.55 | 49,505 | -0.08(-0.43%) |
Apr 13, 2022 | 18.27 | 18.71 | 18.27 | 18.63 | 54,563 | +0.30(+1.63%) |
Apr 12, 2022 | 18.69 | 18.90 | 18.28 | 18.33 | 78,471 | -0.12(-0.65%) |
Apr 11, 2022 | 18.35 | 18.70 | 18.33 | 18.45 | 83,409 | -0.07(-0.38%) |
Apr 08, 2022 | 18.70 | 18.71 | 18.35 | 18.52 | 107,434 | -0.54(-2.82%) |
Apr 07, 2022 | 19.25 | 19.28 | 18.73 | 19.05 | 115,233 | -0.24(-1.24%) |
Apr 06, 2022 | 19.74 | 19.74 | 19.08 | 19.29 | 111,875 | -0.75(-3.72%) |
Apr 05, 2022 | 20.56 | 20.59 | 19.93 | 20.04 | 30,234 | -0.50(-2.42%) |
Apr 04, 2022 | 20.02 | 20.63 | 20.02 | 20.53 | 52,617 | +0.60(+2.99%) |
Apr 01, 2022 | 20.04 | 20.25 | 19.83 | 19.94 | 35,391 | +0.08(+0.40%) |
Mar 31, 2022 | 20.17 | 20.26 | 19.83 | 19.86 | 117,900 | -0.40(-1.96%) |
Mar 30, 2022 | 20.35 | 20.62 | 20.18 | 20.26 | 101,774 | -0.23(-1.12%) |
Mar 29, 2022 | 20.08 | 20.52 | 20.08 | 20.48 | 84,557 | +0.79(+3.99%) |
Mar 28, 2022 | 19.73 | 19.91 | 19.42 | 19.70 | 162,929 | -0.16(-0.80%) |
Mar 25, 2022 | 20.24 | 20.24 | 19.78 | 19.86 | 38,653 | -0.24(-1.19%) |
Mar 24, 2022 | 19.95 | 20.13 | 19.64 | 20.10 | 93,620 | +0.18(+0.90%) |
Mar 23, 2022 | 20.13 | 20.21 | 19.90 | 19.92 | 43,799 | -0.40(-1.96%) |
Mar 22, 2022 | 20.23 | 20.47 | 20.10 | 20.32 | 51,414 | +0.22(+1.09%) |
Mar 21, 2022 | 20.48 | 20.49 | 19.96 | 20.10 | 61,145 | -0.62(-2.98%) |
Mar 18, 2022 | 20.03 | 20.71 | 20.03 | 20.71 | 42,462 | +0.49(+2.41%) |
Mar 17, 2022 | 19.89 | 20.26 | 19.80 | 20.23 | 46,608 | +0.23(+1.14%) |
Mar 16, 2022 | 19.26 | 20.00 | 19.26 | 20.00 | 116,626 | +1.24(+6.62%) |
Mar 15, 2022 | 18.35 | 18.85 | 18.33 | 18.76 | 80,935 | +0.47(+2.55%) |
Mar 14, 2022 | 18.76 | 18.91 | 18.22 | 18.29 | 107,147 | -0.36(-1.92%) |
Mar 11, 2022 | 19.30 | 19.45 | 18.64 | 18.65 | 62,431 | -0.37(-1.93%) |
Mar 10, 2022 | 18.90 | 19.18 | 18.76 | 19.01 | 75,958 | -0.17(-0.88%) |
Mar 09, 2022 | 18.80 | 19.35 | 18.67 | 19.18 | 130,301 | +0.97(+5.35%) |
Mar 08, 2022 | 18.12 | 18.71 | 17.66 | 18.21 | 209,790 | +0.29(+1.61%) |
Mar 07, 2022 | 19.26 | 19.31 | 17.91 | 17.92 | 225,595 | -1.37(-7.11%) |
Mar 04, 2022 | 19.66 | 19.71 | 19.11 | 19.29 | 236,377 | -0.68(-3.38%) |
Mar 03, 2022 | 20.89 | 20.92 | 19.90 | 19.97 | 95,315 | -0.86(-4.15%) |
Mar 02, 2022 | 20.83 | 20.98 | 20.53 | 20.83 | 88,011 | +0.07(+0.34%) |