Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.15 | 17.26 | 17.15 | 17.23 | 609 | -0.30(-1.70%) |
May 27, 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.60(+3.53%) |
May 26, 2022 | 16.92 | 16.93 | 16.92 | 16.93 | 229 | +0.43(+2.63%) |
May 25, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 100 | +0.35(+2.17%) |
May 24, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 7 | -0.55(-3.29%) |
May 23, 2022 | 16.52 | 16.69 | 16.43 | 16.69 | 1,346 | +0.17(+1.06%) |
May 20, 2022 | 16.45 | 16.52 | 16.45 | 16.52 | 301 | +0.01(+0.09%) |
May 19, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 12 | +0.26(+1.58%) |
May 18, 2022 | 16.22 | 16.25 | 16.22 | 16.25 | 224 | -0.68(-4.03%) |
May 17, 2022 | 16.90 | 16.93 | 16.90 | 16.93 | 219 | +0.41(+2.46%) |
May 16, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 29 | -0.37(-2.16%) |
May 13, 2022 | 16.93 | 16.98 | 16.87 | 16.89 | 3,227 | +0.73(+4.54%) |
May 12, 2022 | 16.11 | 16.16 | 16.11 | 16.16 | 236 | +0.16(+1.02%) |
May 11, 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 1 | -0.49(-2.95%) |
May 10, 2022 | 16.59 | 16.59 | 16.47 | 16.48 | 479 | -0.00(-0.03%) |
May 09, 2022 | 16.87 | 16.87 | 16.48 | 16.48 | 191 | -0.98(-5.64%) |
May 06, 2022 | 17.42 | 17.61 | 17.38 | 17.47 | 1,960 | -0.41(-2.30%) |
May 05, 2022 | 18.10 | 18.10 | 17.88 | 17.88 | 987 | -0.93(-4.97%) |
May 04, 2022 | 18.25 | 18.81 | 18.04 | 18.81 | 3,068 | +0.50(+2.72%) |
May 03, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 4 | +0.05(+0.25%) |
May 02, 2022 | 18.14 | 18.27 | 18.05 | 18.27 | 874 | +0.21(+1.18%) |
Apr 29, 2022 | 18.59 | 18.61 | 18.06 | 18.06 | 1,159 | -0.66(-3.50%) |
Apr 28, 2022 | 18.30 | 18.71 | 18.30 | 18.71 | 375 | +0.49(+2.69%) |
Apr 27, 2022 | 18.28 | 18.37 | 18.22 | 18.22 | 18,154 | -0.13(-0.71%) |
Apr 26, 2022 | 18.49 | 18.49 | 18.35 | 18.35 | 815 | -0.38(-2.02%) |
Apr 25, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 593 | +0.04(+0.23%) |
Apr 22, 2022 | 18.75 | 18.75 | 18.69 | 18.69 | 307 | -0.44(-2.31%) |
Apr 21, 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 2 | -0.46(-2.35%) |
Apr 20, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.21(-1.06%) |
Apr 19, 2022 | 19.53 | 19.82 | 19.53 | 19.80 | 3,719 | +0.59(+3.07%) |
Apr 18, 2022 | 19.18 | 19.21 | 19.18 | 19.21 | 987 | -0.35(-1.80%) |
Apr 14, 2022 | 19.76 | 19.76 | 19.56 | 19.56 | 463 | -0.27(-1.35%) |
Apr 13, 2022 | 19.78 | 19.83 | 19.78 | 19.83 | 628 | +0.44(+2.28%) |
Apr 12, 2022 | 19.80 | 19.80 | 19.39 | 19.39 | 516 | -0.10(-0.51%) |
Apr 11, 2022 | 19.49 | 19.50 | 19.49 | 19.49 | 863 | -0.18(-0.92%) |
Apr 08, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 100 | -0.21(-1.04%) |
Apr 07, 2022 | 20.00 | 20.00 | 19.87 | 19.87 | 745 | -0.02(-0.12%) |
Apr 06, 2022 | 19.84 | 19.90 | 19.84 | 19.90 | 357 | -0.42(-2.07%) |
Apr 05, 2022 | 20.40 | 20.40 | 20.32 | 20.32 | 4,078 | -0.41(-1.96%) |
Apr 04, 2022 | 20.44 | 20.72 | 20.44 | 20.72 | 352 | +0.33(+1.60%) |
Apr 01, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.15(+0.73%) |
Mar 31, 2022 | 20.89 | 20.89 | 20.25 | 20.25 | 2,031 | -0.19(-0.94%) |
Mar 30, 2022 | 21.00 | 21.00 | 20.39 | 20.44 | 2,211 | -0.34(-1.66%) |
Mar 29, 2022 | 20.63 | 20.78 | 20.59 | 20.78 | 1,682 | +0.59(+2.92%) |
Mar 28, 2022 | 20.05 | 20.19 | 19.89 | 20.19 | 3,655 | +0.22(+1.12%) |
Mar 25, 2022 | 19.91 | 19.97 | 19.91 | 19.97 | 2,019 | -0.15(-0.74%) |
Mar 24, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 163 | +0.27(+1.36%) |
Mar 23, 2022 | 20.10 | 20.10 | 19.85 | 19.85 | 303 | -0.31(-1.52%) |
Mar 22, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 11 | +0.34(+1.72%) |
Mar 21, 2022 | 19.77 | 19.96 | 19.53 | 19.82 | 6,756 | -0.22(-1.11%) |
Mar 18, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 100 | +0.44(+2.26%) |
Mar 17, 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 28 | +0.32(+1.64%) |
Mar 16, 2022 | 19.09 | 19.28 | 18.63 | 19.28 | 2,201 | +0.83(+4.53%) |
Mar 15, 2022 | 18.35 | 18.46 | 18.25 | 18.44 | 2,427 | +0.45(+2.51%) |
Mar 14, 2022 | 18.32 | 18.43 | 17.96 | 17.99 | 7,568 | -0.34(-1.86%) |
Mar 11, 2022 | 18.46 | 18.47 | 18.33 | 18.33 | 2,988 | -0.51(-2.71%) |
Mar 10, 2022 | 18.86 | 18.65 | 18.84 | 898 | -0.20(-1.03%) | |
Mar 09, 2022 | 19.04 | 19.04 | 19.04 | 19.04 | 74 | +0.58(+3.14%) |
Mar 08, 2022 | 18.37 | 18.59 | 18.34 | 18.46 | 4,270 | -0.03(-0.18%) |
Mar 07, 2022 | 19.59 | 19.59 | 18.49 | 18.49 | 153,342 | -0.78(-4.03%) |
Mar 04, 2022 | 19.25 | 19.27 | 19.18 | 19.27 | 7,854 | -0.38(-1.95%) |
Mar 03, 2022 | 20.52 | 20.52 | 19.65 | 19.65 | 4,649 | -0.47(-2.33%) |
Mar 02, 2022 | 19.88 | 20.12 | 19.88 | 20.12 | 981 | +0.37(+1.85%) |