Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.68 | 17.73 | 17.66 | 17.69 | 64,760 | -0.03(-0.16%) |
May 27, 2022 | 17.67 | 17.74 | 17.67 | 17.72 | 105,891 | +0.05(+0.29%) |
May 26, 2022 | 17.62 | 17.69 | 17.62 | 17.66 | 334,614 | +0.02(+0.10%) |
May 25, 2022 | 17.61 | 17.65 | 17.56 | 17.65 | 57,039 | +0.04(+0.21%) |
May 24, 2022 | 17.58 | 17.61 | 17.55 | 17.61 | 23,190 | +0.04(+0.24%) |
May 23, 2022 | 17.55 | 17.60 | 17.53 | 17.57 | 220,268 | +0.03(+0.16%) |
May 20, 2022 | 17.60 | 17.60 | 17.52 | 17.54 | 84,545 | -0.02(-0.11%) |
May 19, 2022 | 17.59 | 17.59 | 17.53 | 17.56 | 141,766 | +0.03(+0.18%) |
May 18, 2022 | 17.59 | 17.59 | 17.50 | 17.53 | 88,943 | -0.05(-0.26%) |
May 17, 2022 | 17.63 | 17.63 | 17.55 | 17.57 | 61,056 | -0.02(-0.13%) |
May 16, 2022 | 17.56 | 17.63 | 17.56 | 17.60 | 54,194 | +0.03(+0.16%) |
May 13, 2022 | 17.50 | 17.62 | 17.50 | 17.57 | 39,537 | -0.01(-0.05%) |
May 12, 2022 | 17.59 | 17.62 | 17.56 | 17.58 | 51,698 | +0.00(+0.00%) |
May 11, 2022 | 17.64 | 17.65 | 17.58 | 17.58 | 221,733 | -0.04(-0.24%) |
May 10, 2022 | 17.67 | 17.67 | 17.60 | 17.62 | 331,364 | +0.01(+0.08%) |
May 09, 2022 | 17.64 | 17.65 | 17.60 | 17.60 | 48,742 | -0.06(-0.37%) |
May 06, 2022 | 17.64 | 17.69 | 17.64 | 17.67 | 36,317 | -0.04(-0.21%) |
May 05, 2022 | 17.77 | 17.77 | 17.67 | 17.71 | 49,481 | -0.05(-0.30%) |
May 04, 2022 | 17.72 | 17.78 | 17.67 | 17.76 | 313,073 | +0.04(+0.25%) |
May 03, 2022 | 17.72 | 17.74 | 17.68 | 17.72 | 280,794 | -0.02(-0.10%) |
May 02, 2022 | 17.73 | 17.75 | 17.69 | 17.73 | 135,059 | -0.03(-0.16%) |
Apr 29, 2022 | 17.81 | 17.81 | 17.72 | 17.76 | 48,012 | -0.02(-0.10%) |
Apr 28, 2022 | 17.76 | 17.83 | 17.76 | 17.78 | 871,271 | -0.02(-0.13%) |
Apr 27, 2022 | 17.78 | 17.83 | 17.78 | 17.80 | 208,202 | +0.01(+0.05%) |
Apr 26, 2022 | 17.80 | 17.84 | 17.77 | 17.79 | 68,307 | +0.00(+0.00%) |
Apr 25, 2022 | 17.78 | 17.84 | 17.77 | 17.79 | 1,326,213 | +0.02(+0.13%) |
Apr 22, 2022 | 17.80 | 17.82 | 17.76 | 17.77 | 151,914 | -0.06(-0.34%) |
Apr 21, 2022 | 17.88 | 17.90 | 17.80 | 17.83 | 131,996 | -0.01(-0.07%) |
Apr 20, 2022 | 17.82 | 17.89 | 17.82 | 17.84 | 67,973 | +0.00(+0.02%) |
Apr 19, 2022 | 17.86 | 17.88 | 17.82 | 17.84 | 291,690 | -0.03(-0.18%) |
Apr 18, 2022 | 17.86 | 17.90 | 17.86 | 17.87 | 38,886 | -0.02(-0.13%) |
Apr 14, 2022 | 17.91 | 17.91 | 17.86 | 17.89 | 441,856 | -0.01(-0.08%) |
Apr 13, 2022 | 17.91 | 17.96 | 17.87 | 17.91 | 367,507 | +0.06(+0.36%) |
Apr 12, 2022 | 17.84 | 17.91 | 17.84 | 17.84 | 33,312 | -0.02(-0.10%) |
Apr 11, 2022 | 17.85 | 17.91 | 17.84 | 17.86 | 45,574 | -0.03(-0.15%) |
Apr 08, 2022 | 17.85 | 17.91 | 17.85 | 17.89 | 58,529 | +0.01(+0.05%) |
Apr 07, 2022 | 17.87 | 17.93 | 17.85 | 17.88 | 36,826 | +0.02(+0.10%) |
Apr 06, 2022 | 17.84 | 17.92 | 17.84 | 17.86 | 89,259 | -0.04(-0.21%) |
Apr 05, 2022 | 17.93 | 17.98 | 17.90 | 17.90 | 61,306 | -0.08(-0.46%) |
Apr 04, 2022 | 17.83 | 17.98 | 17.83 | 17.98 | 57,003 | +0.01(+0.05%) |
Apr 01, 2022 | 17.90 | 17.97 | 17.90 | 17.97 | 52,033 | +0.06(+0.31%) |
Mar 31, 2022 | 18.08 | 18.08 | 17.92 | 17.92 | 76,294 | -0.06(-0.36%) |
Mar 30, 2022 | 17.93 | 17.98 | 17.93 | 17.98 | 78,991 | +0.01(+0.08%) |
Mar 29, 2022 | 17.92 | 17.99 | 17.92 | 17.97 | 87,296 | +0.06(+0.34%) |
Mar 28, 2022 | 17.97 | 17.97 | 17.91 | 17.91 | 287,988 | -0.05(-0.26%) |
Mar 25, 2022 | 17.98 | 17.98 | 17.92 | 17.95 | 80,297 | -0.04(-0.22%) |
Mar 24, 2022 | 17.97 | 18.02 | 17.91 | 17.99 | 389,975 | -0.04(-0.24%) |
Mar 23, 2022 | 17.97 | 18.29 | 17.93 | 18.04 | 1,160,752 | +0.07(+0.42%) |
Mar 22, 2022 | 17.91 | 17.96 | 17.91 | 17.96 | 64,001 | +0.04(+0.21%) |
Mar 21, 2022 | 17.92 | 17.99 | 17.92 | 17.92 | 45,022 | -0.04(-0.20%) |
Mar 18, 2022 | 17.95 | 18.00 | 17.95 | 17.96 | 22,652 | -0.02(-0.10%) |
Mar 17, 2022 | 17.96 | 17.99 | 17.92 | 17.98 | 64,040 | +0.06(+0.36%) |
Mar 16, 2022 | 17.94 | 17.96 | 17.90 | 17.91 | 811,433 | -0.03(-0.15%) |
Mar 15, 2022 | 17.89 | 17.94 | 17.88 | 17.94 | 32,632 | +0.06(+0.31%) |
Mar 14, 2022 | 17.98 | 17.98 | 17.89 | 17.89 | 285,994 | -0.10(-0.56%) |
Mar 11, 2022 | 18.00 | 18.00 | 17.95 | 17.99 | 29,319 | -0.02(-0.10%) |
Mar 10, 2022 | 18.01 | 18.01 | 17.95 | 18.01 | 192,045 | -0.03(-0.15%) |
Mar 09, 2022 | 18.02 | 18.03 | 17.98 | 18.03 | 78,387 | +0.04(+0.23%) |
Mar 08, 2022 | 18.03 | 18.03 | 17.96 | 17.99 | 20,070 | -0.05(-0.28%) |
Mar 07, 2022 | 18.08 | 18.08 | 18.00 | 18.04 | 36,958 | -0.09(-0.51%) |
Mar 04, 2022 | 18.10 | 18.14 | 18.09 | 18.14 | 40,805 | +0.02(+0.10%) |
Mar 03, 2022 | 18.14 | 18.15 | 18.11 | 18.12 | 24,387 | +0.02(+0.10%) |
Mar 02, 2022 | 18.14 | 18.17 | 18.10 | 18.10 | 928,750 | -0.04(-0.23%) |