Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.18 | 19.29 | 19.08 | 19.16 | 1,909 | -0.26(-1.32%) |
May 27, 2022 | 19.04 | 19.42 | 19.04 | 19.42 | 747 | +0.63(+3.38%) |
May 26, 2022 | 18.41 | 18.82 | 18.41 | 18.79 | 1,324 | +0.52(+2.85%) |
May 25, 2022 | 18.23 | 18.26 | 18.23 | 18.26 | 401 | +0.30(+1.65%) |
May 24, 2022 | 17.85 | 17.98 | 17.85 | 17.97 | 1,123 | -0.53(-2.86%) |
May 23, 2022 | 18.42 | 18.57 | 18.42 | 18.50 | 1,001 | +0.11(+0.62%) |
May 20, 2022 | 18.16 | 18.38 | 18.10 | 18.38 | 736 | +0.02(+0.10%) |
May 19, 2022 | 18.39 | 18.39 | 18.36 | 18.36 | 203 | +0.13(+0.73%) |
May 18, 2022 | 18.77 | 18.77 | 18.23 | 18.23 | 2,926 | -0.79(-4.14%) |
May 17, 2022 | 18.94 | 19.02 | 18.77 | 19.02 | 1,343 | +0.59(+3.20%) |
May 16, 2022 | 18.53 | 18.54 | 18.43 | 18.43 | 447 | -0.22(-1.19%) |
May 13, 2022 | 18.72 | 18.73 | 18.65 | 18.65 | 845 | +0.76(+4.25%) |
May 12, 2022 | 17.68 | 17.92 | 17.58 | 17.89 | 3,905 | +0.27(+1.53%) |
May 11, 2022 | 17.98 | 17.98 | 17.62 | 17.62 | 595 | -0.51(-2.80%) |
May 10, 2022 | 17.78 | 18.30 | 17.78 | 18.13 | 789 | +0.08(+0.44%) |
May 09, 2022 | 18.54 | 18.54 | 18.03 | 18.05 | 3,754 | -0.79(-4.21%) |
May 06, 2022 | 18.88 | 19.03 | 18.84 | 18.84 | 847 | -0.49(-2.54%) |
May 05, 2022 | 20.07 | 20.07 | 19.30 | 19.33 | 760 | -0.97(-4.78%) |
May 04, 2022 | 19.54 | 20.30 | 19.54 | 20.30 | 1,070 | +0.48(+2.44%) |
May 03, 2022 | 19.81 | 19.91 | 19.74 | 19.82 | 15,502 | +0.10(+0.51%) |
May 02, 2022 | 19.32 | 19.72 | 19.32 | 19.72 | 332 | +0.32(+1.66%) |
Apr 29, 2022 | 19.78 | 19.78 | 19.40 | 19.40 | 746 | -0.53(-2.64%) |
Apr 28, 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 47 | +0.46(+2.35%) |
Apr 27, 2022 | 19.66 | 19.67 | 19.46 | 19.46 | 2,700 | -0.01(-0.07%) |
Apr 26, 2022 | 19.85 | 19.85 | 19.48 | 19.48 | 1,807 | -0.71(-3.53%) |
Apr 25, 2022 | 19.79 | 20.19 | 19.73 | 20.19 | 1,325 | +0.28(+1.42%) |
Apr 22, 2022 | 20.16 | 20.16 | 19.91 | 19.91 | 1,031 | -0.48(-2.36%) |
Apr 21, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 13 | -0.46(-2.20%) |
Apr 20, 2022 | 20.98 | 20.98 | 20.85 | 20.85 | 810 | +0.37(+1.79%) |
Apr 18, 2022 | 20.48 | 157 | -0.20(-0.99%) | |||
Apr 14, 2022 | 20.92 | 20.96 | 20.69 | 20.69 | 1,119 | -0.24(-1.14%) |
Apr 13, 2022 | 20.66 | 20.95 | 20.66 | 20.93 | 11,975 | +0.35(+1.71%) |
Apr 12, 2022 | 20.84 | 20.99 | 20.57 | 20.57 | 2,890 | -0.11(-0.51%) |
Apr 11, 2022 | 20.67 | 20.79 | 20.67 | 20.68 | 1,675 | -0.23(-1.09%) |
Apr 08, 2022 | 20.91 | 20.97 | 20.91 | 20.91 | 2,004 | +0.09(+0.43%) |
Apr 07, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 345 | -0.14(-0.66%) |
Apr 06, 2022 | 21.13 | 21.13 | 20.83 | 20.96 | 1,520 | -0.36(-1.70%) |
Apr 05, 2022 | 21.77 | 21.77 | 21.32 | 21.32 | 1,172 | -0.18(-0.82%) |
Apr 01, 2022 | 21.50 | 82 | -0.06(-0.29%) | |||
Mar 31, 2022 | 21.88 | 21.88 | 21.55 | 21.56 | 5,772 | -0.50(-2.28%) |
Mar 30, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 365 | -0.14(-0.62%) |
Mar 29, 2022 | 22.11 | 22.20 | 22.09 | 22.20 | 436 | +0.62(+2.88%) |
Mar 25, 2022 | 21.58 | 209 | -0.13(-0.60%) | |||
Mar 24, 2022 | 21.52 | 21.71 | 21.52 | 21.71 | 992 | +0.31(+1.46%) |
Mar 23, 2022 | 21.44 | 21.44 | 21.39 | 21.39 | 242 | -0.15(-0.71%) |
Mar 22, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 396 | +0.13(+0.60%) |
Mar 21, 2022 | 21.54 | 21.54 | 21.36 | 21.42 | 2,905 | -0.24(-1.13%) |
Mar 18, 2022 | 21.26 | 21.67 | 21.24 | 21.67 | 5,167 | +0.43(+2.05%) |
Mar 17, 2022 | 21.03 | 21.23 | 21.03 | 21.23 | 155 | +0.34(+1.61%) |
Mar 16, 2022 | 20.73 | 20.89 | 20.40 | 20.89 | 2,310 | +0.81(+4.04%) |
Mar 15, 2022 | 19.78 | 20.10 | 19.78 | 20.08 | 1,506 | +0.46(+2.32%) |
Mar 14, 2022 | 20.06 | 20.06 | 19.63 | 19.63 | 2,196 | -0.37(-1.86%) |
Mar 11, 2022 | 20.29 | 20.29 | 20.00 | 20.00 | 145 | -0.47(-2.31%) |
Mar 10, 2022 | 20.41 | 20.47 | 20.18 | 20.47 | 994 | -0.21(-1.01%) |
Mar 09, 2022 | 20.41 | 20.68 | 20.41 | 20.68 | 968 | +0.69(+3.47%) |
Mar 08, 2022 | 20.01 | 20.40 | 19.97 | 19.99 | 670 | -0.06(-0.29%) |
Mar 07, 2022 | 20.85 | 20.85 | 20.04 | 20.04 | 2,711 | -0.73(-3.51%) |
Mar 04, 2022 | 20.77 | 20.79 | 20.72 | 20.77 | 832 | -0.48(-2.25%) |
Mar 03, 2022 | 21.37 | 21.37 | 21.25 | 21.25 | 552 | -0.41(-1.87%) |