Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.50 | 16.52 | 16.43 | 16.52 | 6,412 | +0.14(+0.83%) |
May 27, 2022 | 16.35 | 16.38 | 16.28 | 16.38 | 1,834 | +0.04(+0.24%) |
May 26, 2022 | 16.52 | 16.76 | 16.34 | 16.34 | 1,333 | -0.36(-2.15%) |
May 25, 2022 | 16.52 | 16.70 | 16.49 | 16.70 | 1,608 | +0.04(+0.26%) |
May 24, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 221 | -0.01(-0.09%) |
May 23, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 338 | +0.16(+0.94%) |
May 20, 2022 | 16.67 | 16.70 | 16.52 | 16.52 | 849 | -0.24(-1.45%) |
May 19, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 104,451 | +0.17(+1.00%) |
May 18, 2022 | 16.67 | 16.74 | 16.57 | 16.59 | 886 | -0.17(-0.99%) |
May 17, 2022 | 16.93 | 16.93 | 16.76 | 16.76 | 1,447 | +0.04(+0.23%) |
May 16, 2022 | 16.84 | 16.84 | 16.72 | 16.72 | 669 | -0.02(-0.12%) |
May 13, 2022 | 16.75 | 16.75 | 16.74 | 16.74 | 948 | -0.31(-1.82%) |
May 12, 2022 | 17.02 | 17.05 | 17.02 | 17.05 | 705 | -0.05(-0.28%) |
May 11, 2022 | 16.91 | 17.10 | 16.69 | 17.10 | 1,323 | +0.03(+0.17%) |
May 10, 2022 | 17.07 | 17.07 | 16.89 | 17.07 | 770 | +0.08(+0.49%) |
May 09, 2022 | 16.76 | 17.24 | 16.70 | 16.99 | 23,426 | +0.08(+0.45%) |
May 06, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 839 | -0.09(-0.53%) |
May 04, 2022 | 17.00 | 66 | +0.10(+0.57%) | |||
May 03, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 230 | -0.10(-0.57%) |
May 02, 2022 | 16.90 | 17.00 | 16.90 | 17.00 | 920 | +0.02(+0.11%) |
Apr 29, 2022 | 16.86 | 17.00 | 16.86 | 16.98 | 1,473 | +0.02(+0.14%) |
Apr 28, 2022 | 17.21 | 17.21 | 16.91 | 16.96 | 8,443 | -0.29(-1.70%) |
Apr 27, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 562 | +0.25(+1.46%) |
Apr 26, 2022 | 17.22 | 17.22 | 17.00 | 17.00 | 704 | -0.10(-0.57%) |
Apr 22, 2022 | 17.10 | 498 | +0.00(+0.00%) | |||
Apr 21, 2022 | 17.00 | 17.10 | 17.00 | 17.10 | 1,333 | +0.08(+0.46%) |
Apr 20, 2022 | 17.22 | 17.22 | 17.02 | 17.02 | 482 | -0.20(-1.18%) |
Apr 19, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 621 | -0.07(-0.39%) |
Apr 18, 2022 | 17.37 | 17.64 | 17.29 | 17.29 | 3,541 | -0.19(-1.11%) |
Apr 14, 2022 | 17.34 | 17.73 | 17.34 | 17.49 | 5,180 | +0.18(+1.07%) |
Apr 13, 2022 | 17.69 | 17.69 | 17.30 | 17.30 | 4,552 | -0.18(-1.06%) |
Apr 12, 2022 | 17.58 | 17.61 | 17.39 | 17.49 | 2,976 | -0.11(-0.61%) |
Apr 11, 2022 | 17.62 | 17.62 | 17.59 | 17.59 | 716 | -0.09(-0.49%) |
Apr 07, 2022 | 17.68 | 58 | -0.12(-0.66%) | |||
Apr 06, 2022 | 17.79 | 17.87 | 17.78 | 17.80 | 4,670 | -0.18(-1.03%) |
Apr 05, 2022 | 18.01 | 18.01 | 17.78 | 17.98 | 4,856 | +0.17(+0.93%) |
Apr 04, 2022 | 18.06 | 18.11 | 17.74 | 17.82 | 63,606 | +0.04(+0.22%) |
Apr 01, 2022 | 17.88 | 18.06 | 17.49 | 17.78 | 17,808 | -0.15(-0.81%) |
Mar 31, 2022 | 17.92 | 18.01 | 17.90 | 17.92 | 32,303 | -0.05(-0.27%) |
Mar 30, 2022 | 17.95 | 18.07 | 17.95 | 17.97 | 908 | +0.02(+0.11%) |
Mar 29, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 659 | -0.14(-0.78%) |
Mar 28, 2022 | 17.97 | 18.09 | 17.97 | 18.09 | 533 | -0.12(-0.67%) |
Mar 25, 2022 | 18.09 | 18.22 | 18.09 | 18.22 | 781 | +0.26(+1.46%) |
Mar 24, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 730 | -0.05(-0.27%) |
Mar 23, 2022 | 17.97 | 18.00 | 17.73 | 18.00 | 2,685 | +0.06(+0.32%) |
Mar 22, 2022 | 17.83 | 18.10 | 17.80 | 17.94 | 2,049 | +0.27(+1.54%) |
Mar 21, 2022 | 18.26 | 18.56 | 17.61 | 17.67 | 14,491 | -0.67(-3.65%) |
Mar 18, 2022 | 17.90 | 18.34 | 17.90 | 18.34 | 7,631 | +0.42(+2.33%) |
Mar 17, 2022 | 17.86 | 18.03 | 17.74 | 17.92 | 2,525 | +0.20(+1.15%) |
Mar 16, 2022 | 17.67 | 17.86 | 17.67 | 17.72 | 5,137 | -0.36(-1.99%) |
Mar 15, 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 675 | -0.09(-0.48%) |
Mar 14, 2022 | 17.84 | 18.17 | 17.73 | 18.17 | 2,492 | -0.03(-0.16%) |
Mar 11, 2022 | 18.24 | 18.39 | 18.01 | 18.20 | 2,635 | +0.21(+1.19%) |
Mar 10, 2022 | 17.69 | 17.99 | 17.64 | 17.98 | 1,043 | +0.07(+0.38%) |
Mar 09, 2022 | 17.67 | 17.91 | 17.67 | 17.91 | 2,714 | +0.28(+1.60%) |
Mar 08, 2022 | 17.57 | 17.63 | 17.42 | 17.63 | 2,932 | +0.10(+0.55%) |
Mar 07, 2022 | 17.49 | 17.91 | 17.49 | 17.54 | 30,639 | -0.24(-1.37%) |
Mar 04, 2022 | 17.97 | 18.36 | 17.63 | 17.78 | 18,397 | -0.57(-3.12%) |
Mar 03, 2022 | 18.02 | 18.35 | 17.98 | 18.35 | 1,107 | +0.09(+0.48%) |
Mar 02, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 203 | +0.00(+0.00%) |