Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.40 | 17.61 | 17.07 | 17.41 | 1,337,574 | -0.10(-0.59%) |
May 27, 2022 | 17.37 | 17.54 | 17.14 | 17.51 | 1,307,596 | +0.33(+1.93%) |
May 26, 2022 | 17.04 | 17.55 | 17.04 | 17.18 | 1,310,203 | +0.25(+1.45%) |
May 25, 2022 | 16.19 | 17.06 | 16.19 | 16.93 | 518,489 | +0.58(+3.53%) |
May 24, 2022 | 16.42 | 16.48 | 15.81 | 16.35 | 530,569 | -0.24(-1.43%) |
May 23, 2022 | 16.48 | 16.61 | 16.08 | 16.59 | 701,286 | +0.31(+1.92%) |
May 20, 2022 | 17.48 | 17.51 | 16.00 | 16.28 | 597,870 | -0.96(-5.55%) |
May 19, 2022 | 17.41 | 17.88 | 17.05 | 17.23 | 1,014,193 | -0.41(-2.31%) |
May 18, 2022 | 18.21 | 18.76 | 17.50 | 17.64 | 1,226,875 | -0.61(-3.32%) |
May 17, 2022 | 17.83 | 18.43 | 17.74 | 18.25 | 580,270 | +0.72(+4.10%) |
May 16, 2022 | 17.52 | 17.81 | 17.31 | 17.53 | 502,884 | +0.07(+0.38%) |
May 13, 2022 | 17.23 | 17.57 | 16.86 | 17.46 | 762,795 | +0.49(+2.90%) |
May 12, 2022 | 16.95 | 17.06 | 16.37 | 16.97 | 692,369 | +0.02(+0.11%) |
May 11, 2022 | 17.63 | 17.90 | 16.86 | 16.95 | 487,848 | -0.52(-2.98%) |
May 10, 2022 | 17.13 | 17.65 | 16.84 | 17.47 | 686,959 | +0.91(+5.49%) |
May 09, 2022 | 17.35 | 17.37 | 16.41 | 16.56 | 635,510 | -0.97(-5.56%) |
May 06, 2022 | 17.31 | 17.81 | 17.02 | 17.54 | 584,434 | +0.24(+1.37%) |
May 05, 2022 | 17.74 | 18.12 | 17.02 | 17.30 | 616,800 | -0.69(-3.84%) |
May 04, 2022 | 18.06 | 18.09 | 17.06 | 17.99 | 640,646 | +0.16(+0.90%) |
May 03, 2022 | 17.75 | 18.39 | 17.48 | 17.83 | 734,130 | +0.00(+0.00%) |
May 02, 2022 | 18.31 | 18.45 | 17.42 | 17.83 | 518,366 | -0.43(-2.33%) |
Apr 29, 2022 | 18.81 | 18.92 | 18.19 | 18.26 | 654,076 | -0.73(-3.84%) |
Apr 28, 2022 | 18.71 | 19.06 | 18.15 | 18.99 | 337,257 | +0.49(+2.66%) |
Apr 27, 2022 | 18.30 | 18.76 | 18.12 | 18.49 | 585,353 | +0.18(+0.98%) |
Apr 26, 2022 | 18.41 | 18.65 | 18.25 | 18.31 | 512,395 | -0.30(-1.63%) |
Apr 25, 2022 | 18.23 | 18.65 | 18.08 | 18.62 | 378,187 | +0.28(+1.55%) |
Apr 22, 2022 | 18.24 | 18.65 | 18.24 | 18.33 | 370,529 | -0.15(-0.82%) |
Apr 21, 2022 | 19.11 | 19.27 | 18.47 | 18.48 | 401,666 | -0.23(-1.21%) |
Apr 20, 2022 | 18.59 | 19.01 | 18.59 | 18.71 | 793,061 | +0.36(+1.96%) |
Apr 19, 2022 | 17.96 | 18.50 | 17.96 | 18.35 | 516,246 | +0.51(+2.86%) |
Apr 18, 2022 | 17.91 | 18.32 | 17.76 | 17.84 | 390,028 | -0.25(-1.36%) |
Apr 14, 2022 | 18.20 | 18.62 | 17.99 | 18.09 | 525,448 | -0.02(-0.10%) |
Apr 13, 2022 | 17.30 | 18.30 | 17.22 | 18.11 | 580,651 | +0.95(+5.52%) |
Apr 12, 2022 | 16.85 | 17.22 | 16.74 | 17.16 | 697,208 | +0.44(+2.60%) |
Apr 11, 2022 | 16.45 | 16.95 | 16.32 | 16.72 | 719,356 | +0.19(+1.14%) |
Apr 08, 2022 | 16.88 | 16.90 | 16.50 | 16.53 | 364,689 | -0.40(-2.35%) |
Apr 07, 2022 | 17.37 | 17.39 | 16.84 | 16.93 | 503,623 | -0.48(-2.77%) |
Apr 06, 2022 | 17.78 | 17.84 | 17.26 | 17.41 | 541,892 | -0.56(-3.11%) |
Apr 05, 2022 | 18.56 | 18.79 | 17.88 | 17.97 | 375,763 | -0.54(-2.91%) |
Apr 04, 2022 | 18.54 | 18.62 | 17.93 | 18.51 | 338,829 | -0.01(-0.05%) |
Apr 01, 2022 | 18.35 | 18.58 | 18.23 | 18.52 | 426,123 | +0.27(+1.45%) |
Mar 31, 2022 | 18.50 | 18.72 | 18.26 | 18.26 | 581,599 | -0.19(-1.03%) |
Mar 30, 2022 | 18.79 | 18.81 | 18.29 | 18.45 | 403,474 | -0.28(-1.52%) |
Mar 29, 2022 | 18.11 | 18.83 | 18.11 | 18.73 | 710,743 | +0.78(+4.32%) |
Mar 28, 2022 | 17.93 | 18.12 | 17.77 | 17.95 | 383,456 | -0.04(-0.21%) |
Mar 25, 2022 | 17.64 | 18.08 | 17.54 | 17.99 | 300,906 | +0.40(+2.26%) |
Mar 24, 2022 | 17.55 | 17.68 | 17.31 | 17.59 | 349,194 | +0.10(+0.60%) |
Mar 23, 2022 | 17.86 | 18.00 | 17.43 | 17.49 | 307,386 | -0.45(-2.53%) |
Mar 22, 2022 | 17.99 | 18.20 | 17.83 | 17.94 | 473,254 | +0.09(+0.53%) |
Mar 21, 2022 | 18.24 | 18.36 | 17.70 | 17.85 | 382,319 | -0.42(-2.28%) |
Mar 18, 2022 | 18.00 | 18.27 | 17.77 | 18.27 | 1,015,420 | +0.35(+1.95%) |
Mar 17, 2022 | 17.77 | 17.99 | 17.64 | 17.92 | 440,152 | -0.08(-0.42%) |
Mar 16, 2022 | 17.82 | 18.05 | 17.53 | 17.99 | 603,201 | +0.31(+1.77%) |
Mar 15, 2022 | 17.72 | 17.90 | 17.36 | 17.68 | 484,924 | +0.17(+0.97%) |
Mar 14, 2022 | 17.79 | 18.05 | 17.34 | 17.51 | 476,561 | -0.19(-1.07%) |
Mar 11, 2022 | 18.11 | 18.46 | 17.64 | 17.70 | 518,276 | -0.25(-1.37%) |
Mar 10, 2022 | 17.37 | 17.97 | 17.25 | 17.94 | 482,387 | +0.26(+1.44%) |
Mar 09, 2022 | 17.85 | 18.07 | 17.65 | 17.69 | 621,033 | +0.36(+2.08%) |
Mar 08, 2022 | 16.81 | 17.57 | 16.57 | 17.33 | 734,132 | +0.63(+3.80%) |
Mar 07, 2022 | 17.35 | 17.46 | 16.70 | 16.70 | 562,401 | -0.66(-3.82%) |
Mar 04, 2022 | 17.18 | 17.40 | 16.93 | 17.36 | 414,926 | -0.13(-0.76%) |
Mar 03, 2022 | 18.05 | 18.12 | 17.22 | 17.49 | 575,514 | -0.39(-2.17%) |
Mar 02, 2022 | 17.32 | 17.95 | 17.15 | 17.88 | 667,759 | +0.90(+5.30%) |