Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.86 | 16.86 | 16.47 | 16.48 | 6,837 | -0.35(-2.10%) |
May 27, 2022 | 16.56 | 16.88 | 16.55 | 16.84 | 21,583 | +0.55(+3.39%) |
May 26, 2022 | 15.67 | 16.30 | 15.67 | 16.28 | 7,115 | +0.46(+2.89%) |
May 25, 2022 | 15.59 | 15.83 | 15.59 | 15.83 | 10,536 | +0.18(+1.12%) |
May 24, 2022 | 15.97 | 15.97 | 15.65 | 15.65 | 15,266 | -0.54(-3.31%) |
May 23, 2022 | 16.21 | 16.24 | 15.99 | 16.19 | 16,584 | +0.28(+1.75%) |
May 20, 2022 | 16.18 | 16.18 | 15.63 | 15.91 | 6,735 | +0.02(+0.15%) |
May 19, 2022 | 15.44 | 16.07 | 15.44 | 15.88 | 45,562 | +0.37(+2.39%) |
May 18, 2022 | 15.78 | 15.89 | 15.37 | 15.51 | 34,845 | -0.27(-1.73%) |
May 17, 2022 | 15.59 | 15.84 | 15.57 | 15.79 | 1,423 | +0.61(+4.05%) |
May 16, 2022 | 15.34 | 15.39 | 15.17 | 15.17 | 5,511 | -0.12(-0.76%) |
May 13, 2022 | 15.03 | 15.51 | 15.03 | 15.29 | 12,543 | +0.85(+5.87%) |
May 12, 2022 | 14.29 | 14.61 | 14.09 | 14.44 | 21,626 | -0.21(-1.46%) |
May 11, 2022 | 14.96 | 15.21 | 14.66 | 14.66 | 27,330 | -0.38(-2.53%) |
May 10, 2022 | 15.24 | 15.29 | 14.80 | 15.04 | 14,419 | -0.13(-0.84%) |
May 09, 2022 | 15.87 | 16.48 | 15.16 | 15.16 | 27,853 | -0.94(-5.81%) |
May 06, 2022 | 16.47 | 16.47 | 16.08 | 16.10 | 10,964 | -0.59(-3.56%) |
May 05, 2022 | 17.25 | 17.25 | 16.57 | 16.69 | 6,583 | -0.73(-4.19%) |
May 04, 2022 | 16.82 | 17.42 | 16.74 | 17.42 | 2,831 | +0.64(+3.83%) |
May 03, 2022 | 16.67 | 16.79 | 16.66 | 16.78 | 9,540 | +0.12(+0.70%) |
May 02, 2022 | 16.53 | 16.66 | 16.29 | 16.66 | 44,973 | -0.03(-0.17%) |
Apr 29, 2022 | 16.78 | 17.16 | 16.68 | 16.69 | 39,623 | +0.01(+0.06%) |
Apr 28, 2022 | 16.76 | 16.76 | 16.23 | 16.68 | 12,509 | -0.10(-0.58%) |
Apr 27, 2022 | 16.77 | 17.05 | 16.68 | 16.78 | 4,395 | +0.02(+0.12%) |
Apr 26, 2022 | 17.09 | 17.10 | 16.73 | 16.76 | 18,888 | -0.48(-2.77%) |
Apr 25, 2022 | 16.85 | 19.83 | 16.78 | 17.24 | 21,597 | +0.18(+1.03%) |
Apr 22, 2022 | 17.55 | 17.67 | 17.00 | 17.06 | 57,447 | -0.47(-2.67%) |
Apr 21, 2022 | 18.82 | 18.82 | 17.53 | 17.53 | 33,743 | -1.19(-6.35%) |
Apr 20, 2022 | 19.12 | 19.17 | 18.71 | 18.72 | 22,420 | -0.06(-0.31%) |
Apr 19, 2022 | 18.41 | 18.88 | 18.32 | 18.78 | 12,892 | +0.49(+2.66%) |
Apr 18, 2022 | 18.56 | 18.56 | 18.16 | 18.29 | 30,022 | -0.30(-1.62%) |
Apr 14, 2022 | 18.94 | 18.94 | 18.58 | 18.59 | 7,827 | -0.39(-2.05%) |
Apr 13, 2022 | 18.67 | 18.98 | 18.40 | 18.98 | 12,681 | +0.50(+2.69%) |
Apr 12, 2022 | 18.90 | 19.03 | 18.49 | 18.49 | 20,354 | -0.28(-1.48%) |
Apr 11, 2022 | 18.68 | 18.97 | 18.60 | 18.76 | 31,362 | +0.02(+0.13%) |
Apr 08, 2022 | 19.09 | 19.09 | 18.74 | 18.74 | 16,846 | -0.23(-1.23%) |
Apr 07, 2022 | 19.35 | 19.35 | 18.79 | 18.97 | 30,797 | -0.31(-1.62%) |
Apr 06, 2022 | 19.48 | 19.48 | 19.05 | 19.29 | 46,359 | -0.57(-2.89%) |
Apr 05, 2022 | 20.41 | 20.65 | 19.77 | 19.86 | 22,891 | -0.36(-1.78%) |
Apr 04, 2022 | 19.59 | 20.24 | 19.55 | 20.22 | 22,961 | +0.86(+4.43%) |
Apr 01, 2022 | 19.48 | 19.71 | 19.23 | 19.36 | 41,263 | -0.10(-0.50%) |
Mar 31, 2022 | 19.83 | 19.83 | 19.46 | 19.46 | 19,582 | -0.13(-0.65%) |
Mar 30, 2022 | 19.84 | 20.00 | 19.59 | 19.59 | 18,582 | -0.26(-1.33%) |
Mar 29, 2022 | 19.46 | 19.97 | 19.46 | 19.85 | 27,452 | +0.57(+2.93%) |
Mar 28, 2022 | 19.37 | 19.64 | 19.16 | 19.29 | 29,067 | -0.23(-1.20%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.24 | 19.52 | 51,984 | -0.15(-0.74%) |
Mar 24, 2022 | 19.54 | 19.73 | 19.36 | 19.67 | 21,746 | +0.31(+1.61%) |
Mar 23, 2022 | 19.42 | 19.69 | 19.31 | 19.35 | 5,950 | -0.13(-0.65%) |
Mar 22, 2022 | 19.19 | 19.59 | 19.19 | 19.48 | 11,312 | +0.49(+2.61%) |
Mar 21, 2022 | 19.38 | 19.45 | 18.87 | 18.99 | 36,011 | -0.33(-1.71%) |
Mar 18, 2022 | 18.93 | 19.36 | 18.73 | 19.32 | 31,619 | +0.42(+2.22%) |
Mar 17, 2022 | 18.59 | 18.99 | 18.55 | 18.90 | 19,606 | +0.09(+0.47%) |
Mar 16, 2022 | 18.48 | 18.81 | 18.21 | 18.81 | 18,428 | +0.71(+3.93%) |
Mar 15, 2022 | 17.89 | 18.11 | 17.55 | 18.10 | 28,578 | +0.06(+0.32%) |
Mar 14, 2022 | 18.80 | 18.82 | 18.03 | 18.04 | 25,902 | -0.89(-4.68%) |
Mar 11, 2022 | 19.50 | 19.51 | 18.93 | 18.93 | 27,899 | +0.00(+0.00%) |
Mar 10, 2022 | 18.89 | 18.96 | 18.65 | 18.93 | 21,329 | -0.22(-1.17%) |
Mar 09, 2022 | 19.00 | 19.24 | 18.63 | 19.15 | 102,232 | +0.46(+2.45%) |
Mar 08, 2022 | 18.22 | 19.11 | 17.85 | 18.69 | 80,706 | +0.93(+5.26%) |
Mar 07, 2022 | 17.92 | 18.25 | 17.76 | 17.76 | 50,123 | +0.34(+1.96%) |
Mar 04, 2022 | 17.77 | 17.91 | 17.42 | 17.42 | 14,283 | -0.52(-2.88%) |
Mar 03, 2022 | 18.51 | 18.51 | 17.71 | 17.94 | 33,838 | -0.60(-3.25%) |
Mar 02, 2022 | 18.64 | 18.64 | 18.23 | 18.54 | 18,318 | +0.33(+1.79%) |