Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.65 | 18.70 | 18.60 | 18.61 | 116,726 | -0.11(-0.59%) |
May 27, 2022 | 18.75 | 18.75 | 18.71 | 18.72 | 144,641 | +0.12(+0.65%) |
May 26, 2022 | 18.51 | 18.60 | 18.44 | 18.60 | 146,311 | +0.18(+0.98%) |
May 25, 2022 | 18.30 | 18.42 | 18.30 | 18.42 | 129,944 | +0.34(+1.88%) |
May 24, 2022 | 17.99 | 18.10 | 17.94 | 18.08 | 238,476 | +0.35(+1.97%) |
May 23, 2022 | 17.73 | 17.77 | 17.68 | 17.73 | 82,998 | +0.08(+0.45%) |
May 20, 2022 | 17.53 | 17.68 | 17.53 | 17.65 | 82,365 | +0.15(+0.86%) |
May 19, 2022 | 17.53 | 17.58 | 17.47 | 17.50 | 121,361 | +0.06(+0.34%) |
May 18, 2022 | 17.42 | 17.54 | 17.42 | 17.44 | 148,036 | -0.08(-0.46%) |
May 17, 2022 | 17.55 | 17.59 | 17.50 | 17.52 | 192,067 | -0.03(-0.17%) |
May 16, 2022 | 17.58 | 17.65 | 17.48 | 17.55 | 117,017 | -0.09(-0.51%) |
May 13, 2022 | 17.67 | 17.67 | 17.58 | 17.64 | 298,847 | -0.05(-0.28%) |
May 12, 2022 | 17.77 | 17.79 | 17.59 | 17.69 | 261,850 | -0.12(-0.67%) |
May 11, 2022 | 17.74 | 17.81 | 17.66 | 17.81 | 334,732 | +0.01(+0.06%) |
May 10, 2022 | 17.85 | 17.85 | 17.76 | 17.80 | 108,483 | -0.02(-0.11%) |
May 09, 2022 | 17.82 | 17.85 | 17.69 | 17.82 | 226,773 | +0.03(+0.17%) |
May 06, 2022 | 17.82 | 17.86 | 17.74 | 17.79 | 178,841 | -0.14(-0.78%) |
May 05, 2022 | 17.95 | 17.96 | 17.82 | 17.93 | 291,244 | -0.11(-0.61%) |
May 04, 2022 | 18.05 | 18.05 | 17.95 | 18.04 | 102,154 | +0.03(+0.17%) |
May 03, 2022 | 18.13 | 18.17 | 17.95 | 18.01 | 220,735 | +0.02(+0.11%) |
May 02, 2022 | 18.10 | 18.13 | 17.99 | 17.99 | 244,252 | -0.16(-0.88%) |
Apr 29, 2022 | 18.18 | 18.23 | 18.15 | 18.15 | 53,738 | -0.05(-0.27%) |
Apr 28, 2022 | 18.22 | 18.25 | 18.20 | 18.20 | 127,135 | -0.09(-0.49%) |
Apr 27, 2022 | 18.27 | 18.32 | 18.24 | 18.29 | 96,758 | -0.02(-0.11%) |
Apr 26, 2022 | 18.32 | 18.36 | 18.26 | 18.31 | 123,199 | +0.01(+0.05%) |
Apr 25, 2022 | 18.36 | 18.41 | 18.28 | 18.30 | 102,460 | -0.06(-0.33%) |
Apr 22, 2022 | 18.39 | 18.42 | 18.32 | 18.36 | 75,369 | -0.08(-0.43%) |
Apr 21, 2022 | 18.44 | 18.45 | 18.36 | 18.44 | 48,249 | -0.05(-0.27%) |
Apr 20, 2022 | 18.45 | 18.50 | 18.40 | 18.49 | 394,557 | +0.08(+0.43%) |
Apr 19, 2022 | 18.52 | 18.56 | 18.41 | 18.41 | 81,879 | -0.25(-1.34%) |
Apr 18, 2022 | 18.66 | 18.67 | 18.61 | 18.66 | 90,129 | -0.04(-0.21%) |
Apr 14, 2022 | 18.73 | 18.73 | 18.67 | 18.70 | 137,672 | -0.11(-0.56%) |
Apr 13, 2022 | 18.78 | 18.87 | 18.78 | 18.80 | 147,506 | +0.00(+0.03%) |
Apr 12, 2022 | 18.82 | 18.87 | 18.77 | 18.80 | 74,060 | +0.03(+0.16%) |
Apr 11, 2022 | 18.93 | 18.98 | 18.77 | 18.77 | 163,461 | -0.13(-0.69%) |
Apr 08, 2022 | 18.98 | 18.98 | 18.90 | 18.90 | 45,654 | -0.12(-0.63%) |
Apr 07, 2022 | 19.07 | 19.10 | 18.93 | 19.02 | 176,767 | -0.15(-0.78%) |
Apr 06, 2022 | 19.16 | 19.20 | 19.11 | 19.17 | 123,226 | -0.08(-0.42%) |
Apr 05, 2022 | 19.34 | 19.37 | 19.22 | 19.25 | 200,497 | -0.13(-0.67%) |
Apr 04, 2022 | 19.36 | 19.38 | 19.32 | 19.38 | 78,869 | +0.03(+0.16%) |
Apr 01, 2022 | 19.28 | 19.38 | 19.26 | 19.35 | 185,621 | -0.04(-0.23%) |
Mar 31, 2022 | 19.32 | 19.40 | 19.31 | 19.39 | 541,425 | +0.09(+0.44%) |
Mar 30, 2022 | 19.27 | 19.35 | 19.27 | 19.31 | 59,972 | +0.04(+0.21%) |
Mar 29, 2022 | 19.29 | 19.34 | 19.27 | 19.27 | 92,008 | -0.04(-0.18%) |
Mar 28, 2022 | 19.33 | 19.35 | 19.28 | 19.30 | 81,551 | -0.00(-0.03%) |
Mar 25, 2022 | 19.40 | 19.40 | 19.26 | 19.31 | 43,307 | -0.12(-0.59%) |
Mar 24, 2022 | 19.47 | 19.47 | 19.33 | 19.43 | 130,364 | -0.09(-0.44%) |
Mar 23, 2022 | 19.57 | 19.59 | 19.50 | 19.51 | 59,997 | -0.06(-0.33%) |
Mar 22, 2022 | 19.62 | 19.64 | 19.56 | 19.57 | 52,663 | -0.05(-0.28%) |
Mar 21, 2022 | 19.71 | 19.71 | 19.57 | 19.63 | 89,880 | -0.10(-0.52%) |
Mar 18, 2022 | 19.75 | 19.81 | 19.73 | 19.73 | 50,220 | +0.04(+0.20%) |
Mar 17, 2022 | 19.71 | 19.76 | 19.67 | 19.69 | 108,170 | +0.02(+0.12%) |
Mar 16, 2022 | 19.63 | 19.70 | 19.62 | 19.67 | 73,618 | -0.00(-0.00%) |
Mar 15, 2022 | 19.68 | 19.70 | 19.64 | 19.67 | 62,733 | -0.10(-0.50%) |
Mar 14, 2022 | 19.89 | 19.89 | 19.75 | 19.77 | 79,953 | -0.20(-1.00%) |
Mar 11, 2022 | 20.02 | 20.04 | 19.97 | 19.97 | 58,193 | -0.03(-0.15%) |
Mar 10, 2022 | 20.08 | 20.14 | 20.00 | 20.00 | 51,747 | -0.04(-0.20%) |
Mar 09, 2022 | 20.15 | 20.15 | 20.02 | 20.04 | 127,751 | -0.09(-0.45%) |
Mar 08, 2022 | 20.21 | 20.21 | 20.09 | 20.13 | 76,341 | -0.19(-0.93%) |
Mar 07, 2022 | 20.34 | 20.34 | 20.29 | 20.32 | 52,340 | -0.07(-0.34%) |
Mar 04, 2022 | 20.36 | 20.39 | 20.36 | 20.39 | 44,869 | -0.05(-0.24%) |
Mar 03, 2022 | 20.52 | 20.52 | 20.41 | 20.44 | 37,544 | -0.06(-0.29%) |
Mar 02, 2022 | 20.52 | 20.55 | 20.47 | 20.50 | 36,892 | +0.00(+0.00%) |