Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.23 | 17.29 | 17.17 | 17.17 | 462 | +0.09(+0.52%) |
May 27, 2022 | 16.80 | 17.08 | 16.80 | 17.08 | 2,009 | +0.51(+3.06%) |
May 26, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.46(+2.85%) |
May 25, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 505 | +0.19(+1.20%) |
May 24, 2022 | 15.93 | 15.93 | 15.92 | 15.92 | 171 | -0.60(-3.63%) |
May 23, 2022 | 16.52 | 16.52 | 16.50 | 16.52 | 2,495 | +0.19(+1.16%) |
May 20, 2022 | 16.05 | 16.33 | 16.05 | 16.33 | 584 | +0.02(+0.12%) |
May 19, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.33(+2.04%) |
May 18, 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15 | -0.67(-4.02%) |
May 17, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 21 | +0.58(+3.62%) |
May 16, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 108 | -0.25(-1.50%) |
May 13, 2022 | 15.65 | 16.32 | 15.65 | 16.32 | 1,307 | +0.88(+5.72%) |
May 12, 2022 | 15.16 | 15.54 | 15.16 | 15.44 | 1,158 | +0.10(+0.64%) |
May 11, 2022 | 15.42 | 15.42 | 15.34 | 15.34 | 365 | -0.55(-3.44%) |
May 10, 2022 | 16.02 | 16.02 | 15.88 | 15.88 | 183 | +0.05(+0.32%) |
May 09, 2022 | 15.90 | 15.90 | 15.83 | 15.83 | 363 | -0.80(-4.84%) |
May 06, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | -0.27(-1.59%) |
May 05, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 43 | -0.90(-5.04%) |
May 04, 2022 | 17.23 | 17.81 | 17.23 | 17.81 | 623 | +0.49(+2.82%) |
May 03, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 126 | +0.03(+0.17%) |
May 02, 2022 | 16.90 | 17.29 | 16.90 | 17.29 | 342 | +0.26(+1.51%) |
Apr 29, 2022 | 17.24 | 17.24 | 17.03 | 17.03 | 119 | -0.37(-2.11%) |
Apr 28, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 226 | +0.41(+2.43%) |
Apr 27, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 53 | +0.03(+0.19%) |
Apr 26, 2022 | 17.15 | 17.15 | 16.95 | 16.95 | 101 | -0.63(-3.60%) |
Apr 25, 2022 | 17.19 | 17.59 | 17.19 | 17.59 | 4,688 | +0.23(+1.32%) |
Apr 22, 2022 | 17.41 | 17.41 | 17.36 | 17.36 | 780 | -0.43(-2.43%) |
Apr 21, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17 | -0.43(-2.38%) |
Apr 20, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 8 | -0.19(-1.06%) |
Apr 19, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 10 | +0.43(+2.41%) |
Apr 18, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 269 | -0.18(-1.01%) |
Apr 14, 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | -0.55(-2.92%) |
Apr 13, 2022 | 18.36 | 18.72 | 18.36 | 18.72 | 100 | +0.52(+2.87%) |
Apr 12, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 54 | -0.09(-0.49%) |
Apr 11, 2022 | 18.29 | 18.29 | 18.28 | 18.28 | 107 | -0.42(-2.26%) |
Apr 08, 2022 | 18.81 | 18.81 | 18.71 | 18.71 | 108 | -0.37(-1.95%) |
Apr 07, 2022 | 18.91 | 19.08 | 18.91 | 19.08 | 2,214 | -0.10(-0.54%) |
Apr 06, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 10 | -0.61(-3.10%) |
Apr 05, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | -0.68(-3.34%) |
Apr 04, 2022 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.48(+2.40%) |
Apr 01, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 202 | +0.01(+0.05%) |
Mar 31, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | -0.35(-1.71%) |
Mar 30, 2022 | 20.70 | 20.70 | 20.34 | 20.34 | 147 | -0.41(-1.99%) |
Mar 29, 2022 | 20.74 | 20.75 | 20.74 | 20.75 | 1,119 | +0.69(+3.45%) |
Mar 28, 2022 | 19.90 | 20.05 | 19.90 | 20.05 | 146 | +0.12(+0.59%) |
Mar 25, 2022 | 19.83 | 19.94 | 19.83 | 19.94 | 205 | -0.34(-1.66%) |
Mar 24, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.34(+1.69%) |
Mar 23, 2022 | 19.99 | 19.99 | 19.94 | 19.94 | 583 | -0.23(-1.15%) |
Mar 22, 2022 | 20.20 | 20.20 | 20.17 | 20.17 | 120 | +0.39(+1.98%) |
Mar 21, 2022 | 19.80 | 19.80 | 19.74 | 19.78 | 813 | -0.21(-1.04%) |
Mar 18, 2022 | 19.48 | 19.98 | 19.48 | 19.98 | 373 | +0.42(+2.12%) |
Mar 17, 2022 | 19.38 | 19.57 | 19.38 | 19.57 | 1,457 | +0.42(+2.17%) |
Mar 16, 2022 | 18.35 | 19.15 | 18.35 | 19.15 | 2,441 | +1.15(+6.39%) |
Mar 15, 2022 | 17.83 | 18.00 | 17.83 | 18.00 | 207 | +0.42(+2.37%) |
Mar 14, 2022 | 17.92 | 17.92 | 17.59 | 17.59 | 2,105 | -0.56(-3.09%) |
Mar 11, 2022 | 18.39 | 18.39 | 18.15 | 18.15 | 693 | -0.65(-3.45%) |
Mar 10, 2022 | 18.86 | 18.80 | 18.80 | 360 | -0.19(-1.02%) | |
Mar 09, 2022 | 18.94 | 18.99 | 18.94 | 18.99 | 301 | +0.68(+3.73%) |
Mar 08, 2022 | 18.32 | 18.59 | 18.30 | 18.30 | 2,351 | +0.03(+0.14%) |
Mar 07, 2022 | 18.33 | 18.33 | 18.28 | 18.28 | 269 | -0.94(-4.90%) |
Mar 04, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 100 | -0.74(-3.69%) |
Mar 03, 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 52 | -0.57(-2.77%) |
Mar 02, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 324 | +0.28(+1.39%) |