Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 67 | -0.17(-0.96%) |
May 27, 2022 | 17.23 | 17.23 | 17.23 | 17.23 | 101 | +0.41(+2.45%) |
May 26, 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 2 | +0.36(+2.20%) |
May 25, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 322 | +0.27(+1.67%) |
May 24, 2022 | 15.95 | 16.19 | 15.95 | 16.19 | 187 | -0.20(-1.20%) |
May 23, 2022 | 16.24 | 16.41 | 16.24 | 16.39 | 426 | +0.23(+1.42%) |
May 20, 2022 | 16.13 | 16.16 | 16.13 | 16.16 | 420 | -0.01(-0.07%) |
May 19, 2022 | 16.24 | 16.24 | 16.16 | 16.17 | 4,279 | +0.04(+0.22%) |
May 18, 2022 | 16.62 | 16.62 | 16.13 | 16.13 | 456 | -0.68(-4.03%) |
May 17, 2022 | 16.76 | 16.81 | 16.76 | 16.81 | 239 | +0.36(+2.17%) |
May 16, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 48 | -0.04(-0.24%) |
May 13, 2022 | 16.30 | 16.49 | 16.30 | 16.49 | 190 | +0.44(+2.77%) |
May 12, 2022 | 15.82 | 16.05 | 15.82 | 16.05 | 260 | +0.05(+0.28%) |
May 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 21 | -0.30(-1.86%) |
May 10, 2022 | 16.35 | 16.35 | 16.19 | 16.31 | 948 | -0.04(-0.22%) |
May 09, 2022 | 16.67 | 16.67 | 16.34 | 16.34 | 1,490 | -0.55(-3.26%) |
May 06, 2022 | 16.99 | 16.99 | 16.89 | 16.89 | 138 | -0.16(-0.95%) |
May 05, 2022 | 16.99 | 17.06 | 16.99 | 17.06 | 163 | -0.67(-3.77%) |
May 04, 2022 | 17.26 | 17.72 | 17.26 | 17.72 | 321 | +0.47(+2.73%) |
May 03, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 27 | +0.07(+0.38%) |
May 02, 2022 | 17.11 | 17.19 | 17.11 | 17.19 | 447 | +0.12(+0.72%) |
Apr 29, 2022 | 17.37 | 17.37 | 17.06 | 17.06 | 132 | -0.56(-3.17%) |
Apr 28, 2022 | 17.29 | 17.72 | 17.29 | 17.62 | 653 | +0.36(+2.08%) |
Apr 27, 2022 | 17.28 | 17.28 | 17.26 | 17.26 | 915 | +0.02(+0.13%) |
Apr 26, 2022 | 17.45 | 17.45 | 17.24 | 17.24 | 1,024 | -0.44(-2.52%) |
Apr 25, 2022 | 17.65 | 17.69 | 17.65 | 17.69 | 1,497 | +0.10(+0.57%) |
Apr 22, 2022 | 17.93 | 17.93 | 17.58 | 17.59 | 6,968 | -0.51(-2.82%) |
Apr 21, 2022 | 18.26 | 18.26 | 18.09 | 18.10 | 858 | -0.33(-1.81%) |
Apr 20, 2022 | 18.46 | 18.53 | 18.43 | 18.43 | 415 | +0.00(+0.02%) |
Apr 19, 2022 | 18.39 | 18.45 | 18.39 | 18.42 | 208 | +0.37(+2.04%) |
Apr 18, 2022 | 18.05 | 18.06 | 18.02 | 18.06 | 1,949 | -0.09(-0.51%) |
Apr 14, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 101 | -0.21(-1.14%) |
Apr 13, 2022 | 18.36 | 18.36 | 18.36 | 18.36 | 1 | +0.26(+1.43%) |
Apr 12, 2022 | 18.26 | 18.26 | 18.10 | 18.10 | 266 | -0.08(-0.42%) |
Apr 11, 2022 | 18.30 | 18.30 | 18.18 | 18.18 | 1,264 | -0.21(-1.15%) |
Apr 08, 2022 | 18.37 | 18.39 | 18.37 | 18.39 | 255 | -0.08(-0.41%) |
Apr 07, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 39 | +0.05(+0.29%) |
Apr 06, 2022 | 18.36 | 18.41 | 18.36 | 18.41 | 466 | -0.22(-1.17%) |
Apr 05, 2022 | 18.84 | 18.84 | 18.63 | 18.63 | 709 | -0.27(-1.42%) |
Apr 04, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 126 | +0.15(+0.79%) |
Apr 01, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 101 | +0.03(+0.17%) |
Mar 31, 2022 | 18.91 | 18.91 | 18.71 | 18.71 | 440 | -0.25(-1.34%) |
Mar 30, 2022 | 19.08 | 19.08 | 18.97 | 18.97 | 135 | -0.21(-1.08%) |
Mar 29, 2022 | 19.10 | 19.18 | 19.10 | 19.18 | 673 | +0.35(+1.83%) |
Mar 28, 2022 | 18.69 | 18.83 | 18.69 | 18.83 | 187 | +0.14(+0.76%) |
Mar 25, 2022 | 18.61 | 18.69 | 18.61 | 18.69 | 635 | +0.01(+0.07%) |
Mar 24, 2022 | 18.57 | 18.68 | 18.51 | 18.68 | 1,272 | +0.20(+1.10%) |
Mar 23, 2022 | 18.62 | 18.62 | 18.47 | 18.47 | 381 | -0.31(-1.65%) |
Mar 22, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 48 | +0.15(+0.78%) |
Mar 21, 2022 | 18.66 | 18.67 | 18.64 | 18.64 | 635 | -0.09(-0.48%) |
Mar 18, 2022 | 18.59 | 18.73 | 18.59 | 18.73 | 870 | +0.27(+1.47%) |
Mar 17, 2022 | 18.34 | 18.45 | 18.34 | 18.45 | 201 | +0.28(+1.52%) |
Mar 16, 2022 | 18.11 | 18.18 | 18.11 | 18.18 | 122 | +0.46(+2.57%) |
Mar 15, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 430 | +0.42(+2.45%) |
Mar 14, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 36 | -0.17(-1.00%) |
Mar 11, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 101 | -0.27(-1.51%) |
Mar 10, 2022 | 17.60 | 17.74 | 17.60 | 17.74 | 236 | -0.09(-0.52%) |
Mar 09, 2022 | 17.88 | 17.88 | 17.84 | 17.84 | 156 | +0.49(+2.82%) |
Mar 08, 2022 | 17.41 | 17.42 | 17.35 | 17.35 | 975 | -0.03(-0.18%) |
Mar 07, 2022 | 17.72 | 17.72 | 17.38 | 17.38 | 927 | -0.63(-3.50%) |
Mar 04, 2022 | 18.03 | 18.03 | 18.01 | 18.01 | 307 | -0.24(-1.30%) |
Mar 03, 2022 | 18.31 | 18.33 | 18.25 | 18.25 | 292 | -0.17(-0.95%) |
Mar 02, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 119 | +0.35(+1.94%) |