Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.52 | 19.92 | 19.50 | 19.65 | 399,312 | -0.28(-1.40%) |
May 27, 2022 | 19.83 | 20.02 | 19.58 | 19.93 | 281,370 | +0.24(+1.22%) |
May 26, 2022 | 19.41 | 19.76 | 19.41 | 19.69 | 364,850 | +0.38(+1.97%) |
May 25, 2022 | 19.41 | 19.50 | 19.10 | 19.31 | 355,361 | -0.05(-0.26%) |
May 24, 2022 | 19.26 | 19.46 | 19.01 | 19.36 | 180,243 | -0.04(-0.21%) |
May 23, 2022 | 19.35 | 19.48 | 19.09 | 19.40 | 160,261 | +0.23(+1.20%) |
May 20, 2022 | 19.01 | 19.31 | 18.61 | 19.17 | 260,514 | +0.33(+1.75%) |
May 19, 2022 | 19.08 | 19.16 | 18.60 | 18.84 | 453,304 | -0.12(-0.63%) |
May 18, 2022 | 19.89 | 20.05 | 18.84 | 18.96 | 246,534 | -1.18(-5.86%) |
May 17, 2022 | 20.08 | 20.19 | 19.80 | 20.14 | 202,572 | +0.27(+1.36%) |
May 16, 2022 | 20.06 | 20.13 | 19.86 | 19.87 | 225,352 | -0.36(-1.78%) |
May 13, 2022 | 19.47 | 20.25 | 19.47 | 20.23 | 298,799 | +0.89(+4.60%) |
May 12, 2022 | 18.63 | 19.49 | 18.63 | 19.34 | 277,606 | +0.70(+3.76%) |
May 11, 2022 | 19.82 | 20.07 | 18.62 | 18.64 | 311,756 | -1.11(-5.62%) |
May 10, 2022 | 19.67 | 19.81 | 19.14 | 19.75 | 506,861 | +0.25(+1.28%) |
May 09, 2022 | 19.34 | 19.77 | 19.17 | 19.50 | 438,618 | -0.11(-0.56%) |
May 06, 2022 | 19.68 | 20.00 | 19.25 | 19.61 | 923,071 | -0.22(-1.11%) |
May 05, 2022 | 20.02 | 20.10 | 19.55 | 19.83 | 329,488 | -0.42(-2.07%) |
May 04, 2022 | 19.69 | 20.25 | 19.61 | 20.25 | 363,566 | +0.49(+2.48%) |
May 03, 2022 | 19.58 | 19.84 | 19.51 | 19.76 | 285,757 | +0.17(+0.87%) |
May 02, 2022 | 19.44 | 19.73 | 19.15 | 19.59 | 404,089 | +0.17(+0.88%) |
Apr 29, 2022 | 19.24 | 19.55 | 19.21 | 19.42 | 386,297 | +0.00(+0.00%) |
Apr 28, 2022 | 19.11 | 19.48 | 19.02 | 19.42 | 221,939 | +0.37(+1.94%) |
Apr 27, 2022 | 18.84 | 19.28 | 18.74 | 19.05 | 270,439 | +0.11(+0.58%) |
Apr 26, 2022 | 19.12 | 19.47 | 18.90 | 18.94 | 248,602 | -0.37(-1.92%) |
Apr 25, 2022 | 18.96 | 19.31 | 18.76 | 19.31 | 210,384 | +0.41(+2.17%) |
Apr 22, 2022 | 18.90 | 19.11 | 18.59 | 18.90 | 226,081 | +0.03(+0.16%) |
Apr 21, 2022 | 19.03 | 19.05 | 18.58 | 18.87 | 284,994 | -0.01(-0.05%) |
Apr 20, 2022 | 18.90 | 19.24 | 18.86 | 18.88 | 180,610 | -0.02(-0.11%) |
Apr 19, 2022 | 18.69 | 19.04 | 18.63 | 18.90 | 418,338 | +0.11(+0.59%) |
Apr 18, 2022 | 18.50 | 19.04 | 18.35 | 18.79 | 285,963 | +0.16(+0.86%) |
Apr 14, 2022 | 18.86 | 19.26 | 18.55 | 18.63 | 519,317 | -0.20(-1.06%) |
Apr 13, 2022 | 18.50 | 19.00 | 18.38 | 18.83 | 173,563 | +0.42(+2.28%) |
Apr 12, 2022 | 18.42 | 18.69 | 18.38 | 18.41 | 174,255 | -0.08(-0.43%) |
Apr 11, 2022 | 18.49 | 18.95 | 18.40 | 18.49 | 261,460 | -0.10(-0.54%) |
Apr 08, 2022 | 18.51 | 18.74 | 18.25 | 18.59 | 295,307 | +0.08(+0.43%) |
Apr 07, 2022 | 18.49 | 18.77 | 18.31 | 18.51 | 354,348 | -0.06(-0.32%) |
Apr 06, 2022 | 18.26 | 18.68 | 18.25 | 18.57 | 275,098 | +0.09(+0.49%) |
Apr 05, 2022 | 18.47 | 18.79 | 18.34 | 18.48 | 358,119 | -0.05(-0.27%) |
Apr 04, 2022 | 18.76 | 18.76 | 18.46 | 18.53 | 327,230 | -0.09(-0.48%) |
Apr 01, 2022 | 18.33 | 18.65 | 18.16 | 18.62 | 294,351 | +0.43(+2.36%) |
Mar 31, 2022 | 18.24 | 18.53 | 18.16 | 18.19 | 254,682 | -0.18(-0.98%) |
Mar 30, 2022 | 18.84 | 18.99 | 18.16 | 18.37 | 225,773 | -0.59(-3.11%) |
Mar 29, 2022 | 19.19 | 19.41 | 18.77 | 18.96 | 667,916 | +0.19(+1.01%) |
Mar 28, 2022 | 18.43 | 18.91 | 17.87 | 18.77 | 886,359 | +1.41(+8.12%) |
Mar 25, 2022 | 17.90 | 18.00 | 17.23 | 17.36 | 155,277 | -0.40(-2.25%) |
Mar 24, 2022 | 17.62 | 17.84 | 17.31 | 17.76 | 381,548 | +0.18(+1.02%) |
Mar 23, 2022 | 17.80 | 17.89 | 17.38 | 17.58 | 267,738 | -0.32(-1.79%) |
Mar 22, 2022 | 17.70 | 17.97 | 17.61 | 17.90 | 274,010 | +0.34(+1.94%) |
Mar 21, 2022 | 17.89 | 18.04 | 17.44 | 17.56 | 202,431 | -0.42(-2.34%) |
Mar 18, 2022 | 17.77 | 18.03 | 17.51 | 17.98 | 351,970 | +0.06(+0.33%) |
Mar 17, 2022 | 17.70 | 18.28 | 17.69 | 17.92 | 381,030 | +0.18(+1.01%) |
Mar 16, 2022 | 17.48 | 17.95 | 17.30 | 17.74 | 663,459 | +0.46(+2.66%) |
Mar 15, 2022 | 17.63 | 17.83 | 17.20 | 17.28 | 359,991 | -0.25(-1.43%) |
Mar 14, 2022 | 17.60 | 18.45 | 17.46 | 17.53 | 498,343 | -0.01(-0.06%) |
Mar 11, 2022 | 18.72 | 18.72 | 17.29 | 17.54 | 500,421 | -0.56(-3.09%) |
Mar 10, 2022 | 17.93 | 18.17 | 17.80 | 18.10 | 383,736 | -0.29(-1.58%) |
Mar 09, 2022 | 18.42 | 18.61 | 18.13 | 18.39 | 183,878 | +0.31(+1.71%) |
Mar 08, 2022 | 18.07 | 18.62 | 17.94 | 18.08 | 186,552 | -0.12(-0.66%) |
Mar 07, 2022 | 18.67 | 18.73 | 18.13 | 18.20 | 178,858 | -0.39(-2.10%) |
Mar 04, 2022 | 18.67 | 18.71 | 18.22 | 18.59 | 147,406 | -0.27(-1.43%) |
Mar 03, 2022 | 19.34 | 19.34 | 18.75 | 18.86 | 138,198 | -0.42(-2.18%) |
Mar 02, 2022 | 19.34 | 19.49 | 19.12 | 19.28 | 285,765 | +0.03(+0.16%) |