Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 5,921 | -0.08(-0.47%) |
May 27, 2022 | 17.06 | 91 | +0.01(+0.06%) | |||
May 26, 2022 | 17.07 | 17.07 | 17.05 | 17.05 | 68,670 | -0.01(-0.06%) |
May 25, 2022 | 17.04 | 17.06 | 17.04 | 17.06 | 10,300 | +0.04(+0.24%) |
May 24, 2022 | 16.87 | 17.03 | 16.87 | 17.02 | 4,583 | +0.00(+0.00%) |
May 20, 2022 | 17.02 | 0 | +0.02(+0.12%) | |||
May 19, 2022 | 16.99 | 17.00 | 16.99 | 17.00 | 1,975 | +0.08(+0.47%) |
May 18, 2022 | 16.90 | 16.93 | 16.90 | 16.92 | 1,700 | -0.01(-0.06%) |
May 17, 2022 | 16.93 | 16.94 | 16.92 | 16.93 | 15,261 | -0.08(-0.47%) |
May 16, 2022 | 16.99 | 17.01 | 16.99 | 17.01 | 21,601 | +0.05(+0.29%) |
May 13, 2022 | 16.98 | 16.98 | 16.96 | 16.96 | 34,156 | -0.03(-0.18%) |
May 12, 2022 | 16.95 | 17.00 | 16.95 | 16.99 | 47,844 | +0.06(+0.35%) |
May 11, 2022 | 16.93 | 16.94 | 16.93 | 16.93 | 6,389 | +0.00(+0.00%) |
May 10, 2022 | 16.95 | 16.95 | 16.93 | 16.93 | 2,500 | +0.01(+0.06%) |
May 09, 2022 | 16.85 | 16.92 | 16.85 | 16.92 | 1,291 | +0.06(+0.36%) |
May 06, 2022 | 16.85 | 16.87 | 16.84 | 16.86 | 3,900 | -0.05(-0.30%) |
May 05, 2022 | 16.96 | 16.96 | 16.88 | 16.91 | 10,173 | -0.08(-0.47%) |
May 04, 2022 | 16.90 | 16.99 | 16.90 | 16.99 | 6,528 | +0.06(+0.35%) |
May 03, 2022 | 16.95 | 16.95 | 16.93 | 16.93 | 1,812 | +0.01(+0.06%) |
May 02, 2022 | 16.96 | 16.96 | 16.92 | 16.92 | 20,401 | -0.07(-0.41%) |
Apr 29, 2022 | 16.97 | 17.00 | 16.97 | 16.99 | 26,214 | -0.02(-0.12%) |
Apr 28, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | -0.02(-0.12%) |
Apr 27, 2022 | 17.07 | 17.08 | 17.03 | 17.03 | 4,665 | -0.03(-0.18%) |
Apr 26, 2022 | 17.05 | 17.07 | 17.05 | 17.06 | 5,781 | +0.03(+0.18%) |
Apr 25, 2022 | 17.00 | 17.03 | 17.00 | 17.03 | 2,707 | +0.03(+0.18%) |
Apr 22, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 341 | +0.01(+0.06%) |
Apr 21, 2022 | 17.02 | 17.02 | 16.98 | 16.99 | 3,900 | -0.05(-0.29%) |
Apr 20, 2022 | 17.04 | 17.06 | 17.04 | 17.04 | 5,639 | -0.05(-0.29%) |
Apr 19, 2022 | 17.06 | 17.09 | 17.06 | 17.09 | 3,843 | -0.01(-0.06%) |
Apr 18, 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 1,240 | -0.01(-0.06%) |
Apr 14, 2022 | 17.11 | 0 | -0.08(-0.47%) | |||
Apr 13, 2022 | 17.19 | 17.19 | 17.18 | 17.19 | 431 | +0.02(+0.12%) |
Apr 12, 2022 | 17.17 | 17.19 | 17.16 | 17.17 | 16,315 | +0.05(+0.29%) |
Apr 11, 2022 | 17.10 | 17.13 | 17.10 | 17.12 | 7,753 | -0.03(-0.17%) |
Apr 08, 2022 | 17.16 | 17.17 | 17.14 | 17.15 | 6,250 | -0.03(-0.17%) |
Apr 07, 2022 | 17.19 | 17.19 | 17.18 | 17.18 | 1,646 | -0.03(-0.17%) |
Apr 06, 2022 | 17.17 | 17.21 | 17.16 | 17.21 | 13,200 | -0.01(-0.06%) |
Apr 05, 2022 | 17.27 | 17.27 | 17.19 | 17.22 | 2,431 | -0.05(-0.29%) |
Apr 04, 2022 | 17.25 | 17.27 | 17.25 | 17.27 | 20,180 | +0.01(+0.06%) |
Apr 01, 2022 | 17.27 | 17.27 | 17.23 | 17.26 | 18,844 | -0.04(-0.23%) |
Mar 31, 2022 | 17.28 | 17.30 | 17.28 | 17.30 | 8,793 | +0.04(+0.23%) |
Mar 30, 2022 | 17.23 | 17.27 | 17.23 | 17.26 | 3,837 | +0.05(+0.29%) |
Mar 29, 2022 | 17.23 | 17.24 | 17.21 | 17.21 | 2,296 | +0.02(+0.12%) |
Mar 28, 2022 | 17.18 | 17.22 | 17.18 | 17.19 | 9,482 | +0.00(+0.00%) |
Mar 25, 2022 | 17.30 | 17.30 | 17.19 | 17.19 | 3,836 | -0.18(-1.04%) |
Mar 24, 2022 | 17.34 | 17.37 | 17.34 | 17.37 | 11,528 | -0.02(-0.12%) |
Mar 23, 2022 | 17.38 | 17.40 | 17.37 | 17.39 | 3,064 | +0.04(+0.23%) |
Mar 22, 2022 | 17.38 | 17.38 | 17.35 | 17.35 | 1,963 | -0.07(-0.40%) |
Mar 21, 2022 | 17.47 | 17.47 | 17.42 | 17.42 | 12,805 | -0.13(-0.74%) |
Mar 18, 2022 | 17.54 | 17.55 | 17.53 | 17.55 | 13,003 | +0.04(+0.23%) |
Mar 17, 2022 | 17.50 | 17.54 | 17.50 | 17.51 | 1,240 | -0.01(-0.06%) |
Mar 16, 2022 | 17.51 | 17.52 | 17.49 | 17.52 | 6,665 | -0.03(-0.17%) |
Mar 15, 2022 | 17.61 | 17.61 | 17.55 | 17.55 | 23,206 | -0.02(-0.11%) |
Mar 14, 2022 | 17.58 | 17.58 | 17.57 | 17.57 | 7,131 | -0.11(-0.62%) |
Mar 11, 2022 | 17.70 | 17.71 | 17.68 | 17.68 | 14,848 | -0.10(-0.56%) |
Mar 10, 2022 | 17.74 | 17.78 | 17.74 | 17.78 | 56,270 | -0.01(-0.06%) |
Mar 09, 2022 | 17.80 | 17.80 | 17.77 | 17.79 | 21,057 | -0.03(-0.17%) |
Mar 08, 2022 | 17.86 | 17.86 | 17.81 | 17.82 | 43,378 | -0.07(-0.39%) |
Mar 07, 2022 | 17.90 | 17.93 | 17.89 | 17.89 | 3,487 | -0.05(-0.28%) |
Mar 04, 2022 | 17.93 | 17.95 | 17.93 | 17.94 | 23,056 | +0.10(+0.56%) |
Mar 03, 2022 | 17.81 | 17.85 | 17.81 | 17.84 | 1,577 | +0.01(+0.06%) |
Mar 02, 2022 | 17.87 | 17.90 | 17.83 | 17.83 | 8,311 | -0.09(-0.50%) |