Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.33 | 18.35 | 18.29 | 18.34 | 146,755 | -0.07(-0.35%) |
May 27, 2022 | 18.37 | 18.42 | 18.37 | 18.41 | 232,959 | +0.03(+0.15%) |
May 26, 2022 | 18.37 | 18.41 | 18.35 | 18.38 | 828,093 | +0.02(+0.10%) |
May 25, 2022 | 18.31 | 18.36 | 18.31 | 18.36 | 1,527,996 | +0.08(+0.46%) |
May 24, 2022 | 18.21 | 18.29 | 18.21 | 18.28 | 354,211 | +0.12(+0.67%) |
May 23, 2022 | 18.18 | 18.19 | 18.16 | 18.16 | 262,374 | -0.04(-0.21%) |
May 20, 2022 | 18.19 | 18.19 | 18.16 | 18.19 | 179,369 | +0.02(+0.10%) |
May 19, 2022 | 18.18 | 18.20 | 18.17 | 18.18 | 356,382 | +0.04(+0.21%) |
May 18, 2022 | 18.13 | 18.14 | 18.10 | 18.14 | 149,753 | +0.00(+0.00%) |
May 17, 2022 | 18.15 | 18.16 | 18.13 | 18.14 | 221,467 | -0.07(-0.41%) |
May 16, 2022 | 18.19 | 18.23 | 18.18 | 18.21 | 179,255 | +0.06(+0.31%) |
May 13, 2022 | 18.19 | 18.20 | 18.15 | 18.16 | 146,051 | -0.04(-0.21%) |
May 12, 2022 | 18.24 | 18.24 | 18.19 | 18.19 | 225,585 | +0.02(+0.10%) |
May 11, 2022 | 18.19 | 18.20 | 18.12 | 18.18 | 7,634,536 | +0.03(+0.15%) |
May 10, 2022 | 18.21 | 18.21 | 18.15 | 18.15 | 227,293 | -0.01(-0.05%) |
May 09, 2022 | 18.11 | 18.18 | 18.07 | 18.16 | 392,574 | +0.07(+0.36%) |
May 06, 2022 | 18.07 | 18.13 | 18.05 | 18.09 | 187,263 | -0.02(-0.10%) |
May 05, 2022 | 18.18 | 18.18 | 18.07 | 18.11 | 534,531 | -0.11(-0.61%) |
May 04, 2022 | 18.16 | 18.25 | 18.08 | 18.22 | 338,467 | +0.09(+0.49%) |
May 03, 2022 | 18.12 | 18.16 | 18.12 | 18.13 | 200,587 | +0.05(+0.28%) |
May 02, 2022 | 18.13 | 18.13 | 18.07 | 18.08 | 307,988 | -0.06(-0.31%) |
Apr 29, 2022 | 18.14 | 18.18 | 18.11 | 18.14 | 5,838,524 | -0.07(-0.36%) |
Apr 28, 2022 | 18.20 | 18.21 | 18.18 | 18.20 | 201,949 | -0.05(-0.26%) |
Apr 27, 2022 | 18.30 | 18.30 | 18.21 | 18.25 | 693,223 | -0.05(-0.25%) |
Apr 26, 2022 | 18.33 | 18.34 | 18.26 | 18.30 | 2,503,893 | +0.05(+0.26%) |
Apr 25, 2022 | 18.23 | 18.27 | 18.21 | 18.25 | 459,926 | +0.10(+0.56%) |
Apr 22, 2022 | 18.05 | 18.17 | 18.05 | 18.15 | 280,745 | +0.02(+0.10%) |
Apr 21, 2022 | 18.22 | 18.22 | 18.11 | 18.13 | 446,899 | -0.12(-0.66%) |
Apr 20, 2022 | 18.21 | 18.32 | 18.21 | 18.25 | 1,622,901 | +0.07(+0.41%) |
Apr 19, 2022 | 18.24 | 18.25 | 18.17 | 18.18 | 375,972 | -0.11(-0.61%) |
Apr 18, 2022 | 18.32 | 18.33 | 18.28 | 18.29 | 201,831 | -0.04(-0.24%) |
Apr 14, 2022 | 18.41 | 18.41 | 18.30 | 18.33 | 999,885 | -0.07(-0.40%) |
Apr 13, 2022 | 18.42 | 18.43 | 18.38 | 18.41 | 153,156 | +0.02(+0.10%) |
Apr 12, 2022 | 18.37 | 18.41 | 18.36 | 18.39 | 199,304 | +0.07(+0.41%) |
Apr 11, 2022 | 18.31 | 18.33 | 18.29 | 18.31 | 143,081 | -0.04(-0.20%) |
Apr 08, 2022 | 18.34 | 18.38 | 18.33 | 18.35 | 125,361 | -0.06(-0.30%) |
Apr 07, 2022 | 18.42 | 18.44 | 18.39 | 18.41 | 179,875 | +0.01(+0.05%) |
Apr 06, 2022 | 18.38 | 18.43 | 18.34 | 18.40 | 198,103 | -0.04(-0.20%) |
Apr 05, 2022 | 18.50 | 18.54 | 18.42 | 18.43 | 860,619 | -0.13(-0.70%) |
Apr 04, 2022 | 18.54 | 18.58 | 18.52 | 18.56 | 163,104 | +0.02(+0.10%) |
Apr 01, 2022 | 18.52 | 18.55 | 18.47 | 18.55 | 204,553 | -0.04(-0.20%) |
Mar 31, 2022 | 18.56 | 18.63 | 18.56 | 18.58 | 739,542 | -0.01(-0.06%) |
Mar 30, 2022 | 18.55 | 18.59 | 18.55 | 18.59 | 280,161 | +0.03(+0.16%) |
Mar 29, 2022 | 18.49 | 18.56 | 18.47 | 18.56 | 363,396 | +0.10(+0.55%) |
Mar 28, 2022 | 18.45 | 18.46 | 18.42 | 18.46 | 192,114 | +0.02(+0.10%) |
Mar 25, 2022 | 18.50 | 18.50 | 18.42 | 18.44 | 99,937 | -0.10(-0.55%) |
Mar 24, 2022 | 18.53 | 18.68 | 18.49 | 18.55 | 125,081 | -0.03(-0.15%) |
Mar 23, 2022 | 18.55 | 18.57 | 18.53 | 18.57 | 200,865 | +0.03(+0.15%) |
Mar 22, 2022 | 18.54 | 18.55 | 18.50 | 18.55 | 140,440 | -0.01(-0.05%) |
Mar 21, 2022 | 18.64 | 18.66 | 18.55 | 18.55 | 209,560 | -0.14(-0.77%) |
Mar 18, 2022 | 18.67 | 18.70 | 18.65 | 18.70 | 260,472 | +0.01(+0.05%) |
Mar 17, 2022 | 18.65 | 18.69 | 18.62 | 18.69 | 337,506 | +0.08(+0.45%) |
Mar 16, 2022 | 18.58 | 18.66 | 18.52 | 18.61 | 292,250 | +0.05(+0.25%) |
Mar 15, 2022 | 18.59 | 18.60 | 18.55 | 18.56 | 154,045 | +0.00(+0.00%) |
Mar 14, 2022 | 18.62 | 18.62 | 18.55 | 18.56 | 411,734 | -0.12(-0.65%) |
Mar 11, 2022 | 18.72 | 18.72 | 18.67 | 18.68 | 136,472 | -0.04(-0.20%) |
Mar 10, 2022 | 18.75 | 18.75 | 18.69 | 18.72 | 231,113 | -0.07(-0.40%) |
Mar 09, 2022 | 18.75 | 18.81 | 18.75 | 18.79 | 564,255 | +0.03(+0.15%) |
Mar 08, 2022 | 18.85 | 18.85 | 18.75 | 18.76 | 353,304 | -0.14(-0.74%) |
Mar 07, 2022 | 18.96 | 18.99 | 18.88 | 18.90 | 681,507 | -0.12(-0.63%) |
Mar 04, 2022 | 19.05 | 19.05 | 19.01 | 19.02 | 120,873 | +0.03(+0.15%) |
Mar 03, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 215,068 | +0.00(+0.00%) |
Mar 02, 2022 | 19.09 | 19.13 | 18.99 | 19.00 | 1,390,896 | -0.15(-0.78%) |