Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.84 | 17.00 | 16.84 | 16.90 | 40,583 | +0.72(+4.45%) |
May 27, 2022 | 16.22 | 16.27 | 16.18 | 16.18 | 8,909 | -0.22(-1.34%) |
May 26, 2022 | 16.29 | 16.42 | 16.20 | 16.40 | 46,111 | +0.05(+0.31%) |
May 25, 2022 | 16.33 | 16.41 | 16.24 | 16.35 | 7,375 | +0.05(+0.31%) |
May 24, 2022 | 16.35 | 16.38 | 16.24 | 16.30 | 14,403 | -0.86(-5.01%) |
May 23, 2022 | 17.12 | 17.17 | 17.12 | 17.16 | 3,693 | +0.13(+0.76%) |
May 20, 2022 | 17.08 | 17.08 | 16.94 | 17.03 | 17,269 | +0.11(+0.64%) |
May 19, 2022 | 16.78 | 16.98 | 16.78 | 16.92 | 15,834 | +0.79(+4.91%) |
May 18, 2022 | 16.29 | 16.41 | 16.13 | 16.13 | 4,744 | -0.25(-1.50%) |
May 17, 2022 | 16.37 | 16.43 | 16.24 | 16.38 | 10,314 | +0.38(+2.35%) |
May 16, 2022 | 15.97 | 16.05 | 15.97 | 16.00 | 6,925 | -0.28(-1.70%) |
May 13, 2022 | 16.26 | 16.29 | 16.18 | 16.28 | 5,325 | +0.08(+0.47%) |
May 12, 2022 | 16.09 | 16.35 | 16.09 | 16.20 | 14,927 | +0.15(+0.93%) |
May 11, 2022 | 16.15 | 16.38 | 16.05 | 16.05 | 44,329 | +0.42(+2.69%) |
May 10, 2022 | 15.62 | 15.66 | 15.57 | 15.63 | 16,258 | +0.48(+3.15%) |
May 09, 2022 | 15.18 | 15.29 | 15.15 | 15.15 | 19,934 | -0.12(-0.77%) |
May 06, 2022 | 15.26 | 15.39 | 15.15 | 15.27 | 29,706 | -0.03(-0.23%) |
May 05, 2022 | 15.46 | 15.54 | 15.25 | 15.30 | 16,382 | -0.31(-2.01%) |
May 04, 2022 | 15.35 | 15.68 | 15.34 | 15.62 | 3,629 | +0.02(+0.12%) |
May 03, 2022 | 15.55 | 15.66 | 15.33 | 15.60 | 4,350 | +0.25(+1.63%) |
May 02, 2022 | 15.31 | 15.40 | 15.15 | 15.35 | 11,084 | -0.05(-0.31%) |
Apr 29, 2022 | 15.47 | 15.54 | 15.39 | 15.40 | 9,160 | +0.58(+3.90%) |
Apr 28, 2022 | 14.80 | 14.89 | 14.63 | 14.82 | 22,038 | -0.17(-1.13%) |
Apr 27, 2022 | 14.94 | 15.12 | 14.90 | 14.99 | 20,136 | +0.79(+5.56%) |
Apr 26, 2022 | 14.26 | 14.36 | 14.17 | 14.20 | 32,189 | -0.38(-2.61%) |
Apr 25, 2022 | 14.80 | 15.48 | 14.46 | 14.58 | 29,230 | -0.99(-6.36%) |
Apr 22, 2022 | 15.64 | 15.67 | 15.56 | 15.57 | 14,162 | -0.35(-2.20%) |
Apr 21, 2022 | 16.08 | 16.12 | 15.89 | 15.92 | 17,238 | -0.42(-2.58%) |
Apr 20, 2022 | 16.40 | 16.43 | 16.26 | 16.34 | 8,375 | -0.28(-1.68%) |
Apr 19, 2022 | 16.64 | 16.70 | 16.59 | 16.62 | 6,462 | -0.45(-2.64%) |
Apr 18, 2022 | 17.01 | 17.10 | 16.98 | 17.07 | 14,189 | +0.65(+3.96%) |
Apr 14, 2022 | 16.41 | 16.50 | 16.40 | 16.42 | 7,710 | -0.03(-0.16%) |
Apr 13, 2022 | 16.36 | 16.59 | 16.36 | 16.45 | 27,531 | -0.39(-2.34%) |
Apr 12, 2022 | 16.86 | 16.92 | 16.83 | 16.84 | 5,776 | +0.09(+0.54%) |
Apr 11, 2022 | 17.00 | 17.00 | 16.59 | 16.75 | 24,639 | -0.64(-3.68%) |
Apr 08, 2022 | 17.48 | 17.48 | 17.39 | 17.39 | 15,668 | -0.23(-1.31%) |
Apr 07, 2022 | 17.67 | 17.69 | 17.55 | 17.62 | 27,871 | -0.28(-1.56%) |
Apr 06, 2022 | 18.04 | 18.15 | 17.90 | 17.90 | 17,534 | -0.59(-3.19%) |
Apr 05, 2022 | 18.69 | 18.69 | 18.49 | 18.49 | 5,164 | -0.21(-1.12%) |
Apr 04, 2022 | 18.62 | 18.75 | 18.62 | 18.70 | 9,058 | +0.06(+0.32%) |
Apr 01, 2022 | 18.71 | 18.81 | 18.57 | 18.64 | 19,042 | +0.02(+0.11%) |
Mar 31, 2022 | 18.69 | 18.83 | 18.62 | 18.62 | 57,989 | -0.41(-2.15%) |
Mar 30, 2022 | 18.97 | 19.07 | 18.96 | 19.03 | 16,791 | +0.52(+2.81%) |
Mar 29, 2022 | 18.54 | 18.67 | 18.51 | 18.51 | 16,865 | -0.09(-0.48%) |
Mar 28, 2022 | 18.54 | 18.75 | 18.53 | 18.60 | 16,040 | -0.22(-1.17%) |
Mar 25, 2022 | 18.81 | 18.92 | 18.80 | 18.82 | 19,769 | -0.64(-3.29%) |
Mar 24, 2022 | 19.41 | 19.46 | 19.30 | 19.46 | 6,390 | +0.00(+0.00%) |
Mar 23, 2022 | 19.34 | 19.46 | 19.34 | 19.46 | 7,516 | -0.05(-0.24%) |
Mar 22, 2022 | 19.43 | 19.53 | 19.43 | 19.51 | 3,979 | -0.22(-1.13%) |
Mar 21, 2022 | 19.89 | 19.89 | 19.59 | 19.73 | 18,209 | -0.14(-0.70%) |
Mar 18, 2022 | 19.50 | 19.87 | 19.50 | 19.87 | 4,837 | +0.24(+1.22%) |
Mar 17, 2022 | 19.45 | 19.69 | 19.45 | 19.63 | 10,860 | -0.26(-1.31%) |
Mar 16, 2022 | 19.62 | 20.12 | 19.58 | 19.89 | 108,197 | +1.33(+7.17%) |
Mar 15, 2022 | 18.35 | 18.75 | 18.24 | 18.56 | 36,014 | -0.14(-0.75%) |
Mar 14, 2022 | 19.09 | 19.09 | 18.70 | 18.70 | 55,776 | -0.88(-4.49%) |
Mar 11, 2022 | 19.74 | 19.81 | 19.53 | 19.58 | 29,767 | -0.10(-0.51%) |
Mar 10, 2022 | 19.50 | 19.68 | 19.48 | 19.68 | 40,481 | +0.24(+1.23%) |
Mar 09, 2022 | 19.43 | 19.45 | 19.37 | 19.44 | 37,958 | -0.06(-0.31%) |
Mar 08, 2022 | 19.58 | 19.67 | 19.35 | 19.50 | 24,425 | -0.40(-2.01%) |
Mar 07, 2022 | 20.15 | 20.32 | 19.90 | 19.90 | 32,865 | -0.69(-3.35%) |
Mar 04, 2022 | 20.55 | 20.61 | 20.50 | 20.59 | 17,551 | -0.13(-0.63%) |
Mar 03, 2022 | 20.87 | 21.10 | 20.66 | 20.72 | 13,259 | -0.53(-2.49%) |
Mar 02, 2022 | 21.26 | 21.34 | 21.21 | 21.25 | 13,741 | -0.06(-0.28%) |