Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.26 | 19.05 | 17.86 | 18.33 | 34,126 | -0.08(-0.41%) |
May 27, 2022 | 18.31 | 18.47 | 17.94 | 18.41 | 18,756 | +0.08(+0.41%) |
May 26, 2022 | 17.90 | 19.15 | 17.90 | 18.33 | 34,704 | +0.57(+3.23%) |
May 25, 2022 | 17.00 | 17.95 | 17.00 | 17.76 | 37,417 | +1.09(+6.55%) |
May 24, 2022 | 17.41 | 17.41 | 16.49 | 16.66 | 25,623 | -0.83(-4.73%) |
May 23, 2022 | 17.92 | 17.92 | 17.44 | 17.49 | 29,070 | -0.19(-1.06%) |
May 20, 2022 | 18.37 | 18.37 | 17.43 | 17.68 | 32,979 | -0.34(-1.88%) |
May 19, 2022 | 17.85 | 18.59 | 17.78 | 18.02 | 35,687 | -0.17(-0.93%) |
May 18, 2022 | 18.55 | 18.55 | 17.80 | 18.19 | 34,953 | -0.67(-3.54%) |
May 17, 2022 | 18.42 | 18.90 | 18.01 | 18.86 | 49,384 | +0.80(+4.43%) |
May 16, 2022 | 18.83 | 19.59 | 17.81 | 18.06 | 49,404 | -0.96(-5.05%) |
May 13, 2022 | 20.02 | 20.59 | 18.99 | 19.02 | 49,459 | -0.67(-3.39%) |
May 12, 2022 | 18.80 | 20.17 | 18.68 | 19.69 | 40,711 | +0.63(+3.31%) |
May 11, 2022 | 20.54 | 21.15 | 18.74 | 19.06 | 51,168 | -1.63(-7.87%) |
May 10, 2022 | 20.77 | 21.53 | 20.22 | 20.68 | 53,920 | +0.24(+1.15%) |
May 09, 2022 | 20.18 | 20.84 | 20.15 | 20.45 | 59,331 | -0.11(-0.55%) |
May 06, 2022 | 21.08 | 21.08 | 20.28 | 20.56 | 27,938 | -0.70(-3.28%) |
May 05, 2022 | 22.14 | 22.21 | 20.85 | 21.26 | 31,134 | -1.15(-5.12%) |
May 04, 2022 | 20.97 | 22.41 | 20.97 | 22.41 | 38,644 | +1.09(+5.12%) |
May 03, 2022 | 21.18 | 21.42 | 20.77 | 21.31 | 31,007 | +0.29(+1.39%) |
May 02, 2022 | 20.65 | 21.14 | 20.25 | 21.02 | 44,709 | +0.61(+3.00%) |
Apr 29, 2022 | 20.87 | 21.59 | 20.37 | 20.41 | 42,742 | -0.47(-2.25%) |
Apr 28, 2022 | 21.27 | 21.93 | 20.67 | 20.88 | 42,725 | -0.24(-1.16%) |
Apr 27, 2022 | 20.28 | 21.46 | 20.17 | 21.13 | 54,526 | +0.56(+2.70%) |
Apr 26, 2022 | 19.01 | 21.64 | 18.82 | 20.57 | 124,863 | +1.97(+10.57%) |
Apr 25, 2022 | 17.85 | 18.68 | 17.48 | 18.60 | 35,053 | +0.43(+2.38%) |
Apr 22, 2022 | 18.48 | 18.51 | 18.12 | 18.17 | 22,908 | -0.25(-1.38%) |
Apr 21, 2022 | 18.94 | 19.29 | 18.21 | 18.42 | 34,146 | -0.24(-1.31%) |
Apr 20, 2022 | 18.73 | 18.99 | 18.51 | 18.67 | 25,536 | +0.08(+0.40%) |
Apr 19, 2022 | 18.36 | 18.74 | 17.83 | 18.59 | 25,008 | +0.55(+3.02%) |
Apr 18, 2022 | 18.26 | 18.98 | 17.47 | 18.05 | 46,810 | -0.15(-0.83%) |
Apr 14, 2022 | 18.33 | 18.85 | 18.15 | 18.20 | 31,490 | -0.01(-0.05%) |
Apr 13, 2022 | 17.78 | 18.53 | 17.78 | 18.21 | 25,875 | +0.44(+2.49%) |
Apr 12, 2022 | 18.27 | 18.53 | 17.57 | 17.77 | 41,914 | -0.40(-2.23%) |
Apr 11, 2022 | 18.36 | 18.89 | 18.10 | 18.17 | 26,947 | -0.19(-1.03%) |
Apr 08, 2022 | 18.15 | 18.67 | 17.95 | 18.36 | 30,259 | +0.01(+0.05%) |
Apr 07, 2022 | 17.83 | 18.60 | 17.83 | 18.35 | 27,056 | +0.59(+3.34%) |
Apr 06, 2022 | 17.55 | 18.06 | 17.38 | 17.76 | 36,683 | +0.09(+0.53%) |
Apr 05, 2022 | 18.17 | 18.41 | 17.61 | 17.66 | 26,253 | -0.52(-2.85%) |
Apr 04, 2022 | 17.77 | 18.37 | 17.38 | 18.18 | 40,821 | +0.28(+1.58%) |
Apr 01, 2022 | 18.37 | 18.37 | 17.71 | 17.90 | 23,954 | -0.26(-1.45%) |
Mar 31, 2022 | 19.10 | 19.44 | 18.07 | 18.16 | 22,621 | -0.94(-4.93%) |
Mar 30, 2022 | 20.17 | 20.23 | 19.09 | 19.10 | 25,076 | -0.88(-4.43%) |
Mar 29, 2022 | 19.39 | 20.42 | 19.39 | 19.99 | 34,692 | +0.99(+5.20%) |
Mar 28, 2022 | 19.37 | 19.61 | 18.57 | 19.00 | 51,075 | -0.24(-1.22%) |
Mar 25, 2022 | 19.40 | 19.74 | 19.11 | 19.23 | 30,284 | +0.01(+0.05%) |
Mar 24, 2022 | 19.08 | 19.58 | 18.51 | 19.22 | 27,730 | +0.16(+0.84%) |
Mar 23, 2022 | 19.93 | 20.09 | 19.00 | 19.06 | 36,616 | -0.88(-4.43%) |
Mar 22, 2022 | 20.02 | 20.02 | 19.24 | 19.95 | 31,079 | +0.28(+1.44%) |
Mar 21, 2022 | 20.45 | 20.72 | 19.62 | 19.67 | 51,805 | -1.05(-5.05%) |
Mar 18, 2022 | 19.27 | 20.78 | 19.27 | 20.71 | 84,298 | +1.44(+7.46%) |
Mar 17, 2022 | 19.24 | 19.37 | 18.72 | 19.27 | 23,794 | +0.14(+0.73%) |
Mar 16, 2022 | 18.57 | 19.46 | 18.15 | 19.13 | 44,302 | +0.70(+3.80%) |
Mar 15, 2022 | 17.48 | 18.50 | 17.48 | 18.43 | 843,682 | +1.17(+6.76%) |
Mar 14, 2022 | 17.34 | 18.05 | 17.03 | 17.27 | 26,317 | -0.10(-0.59%) |
Mar 11, 2022 | 18.78 | 18.78 | 17.37 | 17.37 | 24,456 | -0.92(-5.01%) |
Mar 10, 2022 | 18.46 | 18.46 | 17.77 | 18.28 | 25,241 | -0.28(-1.51%) |
Mar 09, 2022 | 18.76 | 19.15 | 18.33 | 18.56 | 17,316 | +0.65(+3.65%) |
Mar 08, 2022 | 17.58 | 18.46 | 17.26 | 17.91 | 28,134 | +0.52(+3.01%) |
Mar 07, 2022 | 18.69 | 18.69 | 17.22 | 17.39 | 35,606 | -1.30(-6.95%) |
Mar 04, 2022 | 19.28 | 19.29 | 18.49 | 18.69 | 46,053 | -1.02(-5.17%) |
Mar 03, 2022 | 20.01 | 20.05 | 19.57 | 19.70 | 15,332 | -0.42(-2.09%) |
Mar 02, 2022 | 19.15 | 20.35 | 19.15 | 20.12 | 20,922 | +1.33(+7.06%) |