Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.72 | 17.74 | 17.38 | 17.40 | 776,591 | -0.37(-2.08%) |
May 27, 2022 | 17.76 | 17.87 | 17.68 | 17.77 | 391,616 | +0.07(+0.40%) |
May 26, 2022 | 17.63 | 17.75 | 17.63 | 17.70 | 455,868 | -0.09(-0.51%) |
May 25, 2022 | 17.66 | 18.29 | 17.59 | 17.79 | 703,912 | -0.06(-0.34%) |
May 24, 2022 | 17.77 | 17.89 | 17.73 | 17.85 | 411,854 | +0.18(+1.02%) |
May 23, 2022 | 17.71 | 17.73 | 17.61 | 17.67 | 253,958 | +0.10(+0.57%) |
May 20, 2022 | 17.65 | 17.65 | 17.49 | 17.57 | 274,019 | -0.07(-0.40%) |
May 19, 2022 | 17.49 | 17.66 | 17.45 | 17.64 | 467,738 | +0.36(+2.08%) |
May 18, 2022 | 17.26 | 17.37 | 17.18 | 17.28 | 570,101 | -0.02(-0.12%) |
May 17, 2022 | 17.36 | 17.41 | 17.25 | 17.30 | 330,578 | -0.06(-0.35%) |
May 16, 2022 | 17.11 | 17.39 | 17.11 | 17.36 | 436,545 | +0.25(+1.46%) |
May 13, 2022 | 17.03 | 17.18 | 16.95 | 17.11 | 705,331 | -0.04(-0.23%) |
May 12, 2022 | 17.38 | 17.43 | 17.06 | 17.15 | 703,407 | -0.39(-2.22%) |
May 11, 2022 | 17.58 | 17.72 | 17.52 | 17.54 | 465,765 | +0.16(+0.92%) |
May 10, 2022 | 17.76 | 17.79 | 17.38 | 17.38 | 907,437 | -0.27(-1.53%) |
May 09, 2022 | 17.91 | 17.91 | 17.57 | 17.65 | 780,242 | -0.39(-2.16%) |
May 06, 2022 | 18.00 | 18.17 | 17.91 | 18.04 | 639,947 | +0.00(+0.00%) |
May 05, 2022 | 18.32 | 18.37 | 17.88 | 18.04 | 594,123 | -0.17(-0.93%) |
May 04, 2022 | 17.98 | 18.25 | 17.88 | 18.21 | 511,432 | +0.17(+0.94%) |
May 03, 2022 | 18.00 | 18.16 | 18.00 | 18.04 | 525,885 | +0.05(+0.28%) |
May 02, 2022 | 18.12 | 18.13 | 17.96 | 17.99 | 1,569,895 | -0.44(-2.39%) |
Apr 29, 2022 | 18.45 | 18.57 | 18.37 | 18.43 | 595,236 | +0.00(+0.00%) |
Apr 28, 2022 | 18.39 | 18.55 | 18.30 | 18.43 | 1,134,150 | +0.02(+0.11%) |
Apr 27, 2022 | 18.59 | 18.63 | 18.41 | 18.41 | 513,144 | -0.22(-1.18%) |
Apr 26, 2022 | 18.78 | 18.86 | 18.56 | 18.63 | 624,837 | -0.08(-0.43%) |
Apr 25, 2022 | 18.74 | 18.78 | 18.60 | 18.71 | 729,694 | -0.42(-2.20%) |
Apr 22, 2022 | 19.22 | 19.30 | 19.05 | 19.13 | 665,633 | -0.26(-1.34%) |
Apr 21, 2022 | 19.54 | 19.54 | 19.23 | 19.39 | 937,447 | -0.26(-1.32%) |
Apr 20, 2022 | 19.57 | 19.65 | 19.49 | 19.65 | 507,675 | +0.13(+0.67%) |
Apr 19, 2022 | 19.75 | 19.78 | 19.43 | 19.52 | 1,368,727 | -0.38(-1.91%) |
Apr 18, 2022 | 20.13 | 20.14 | 19.89 | 19.90 | 562,859 | +0.02(+0.10%) |
Apr 14, 2022 | 19.94 | 19.94 | 19.75 | 19.88 | 541,470 | -0.09(-0.45%) |
Apr 13, 2022 | 19.94 | 20.02 | 19.89 | 19.97 | 420,003 | +0.14(+0.71%) |
Apr 12, 2022 | 19.93 | 19.93 | 19.70 | 19.83 | 808,289 | +0.22(+1.12%) |
Apr 11, 2022 | 19.74 | 19.75 | 19.46 | 19.61 | 656,141 | +0.13(+0.67%) |
Apr 08, 2022 | 19.29 | 19.50 | 19.29 | 19.48 | 441,583 | +0.16(+0.83%) |
Apr 07, 2022 | 19.20 | 19.39 | 19.20 | 19.32 | 413,750 | +0.07(+0.36%) |
Apr 06, 2022 | 19.26 | 19.32 | 19.04 | 19.25 | 780,448 | +0.12(+0.63%) |
Apr 05, 2022 | 19.45 | 19.50 | 19.11 | 19.13 | 1,137,698 | -0.20(-1.03%) |
Apr 04, 2022 | 19.39 | 19.40 | 19.21 | 19.33 | 436,045 | +0.00(+0.00%) |
Apr 01, 2022 | 19.26 | 19.35 | 19.19 | 19.33 | 541,036 | -0.05(-0.26%) |
Mar 31, 2022 | 19.22 | 19.49 | 19.22 | 19.38 | 525,196 | +0.17(+0.88%) |
Mar 30, 2022 | 19.24 | 19.33 | 19.16 | 19.21 | 668,063 | -0.01(-0.05%) |
Mar 29, 2022 | 18.93 | 19.24 | 18.78 | 19.22 | 597,444 | +0.09(+0.47%) |
Mar 28, 2022 | 19.48 | 19.53 | 19.12 | 19.13 | 858,710 | -0.65(-3.29%) |
Mar 25, 2022 | 19.61 | 19.78 | 19.51 | 19.78 | 1,159,704 | +0.09(+0.46%) |
Mar 24, 2022 | 19.59 | 19.76 | 19.46 | 19.69 | 726,795 | +0.24(+1.23%) |
Mar 23, 2022 | 19.21 | 19.47 | 19.16 | 19.45 | 927,567 | +0.36(+1.89%) |
Mar 22, 2022 | 19.25 | 19.28 | 18.91 | 19.09 | 673,639 | -0.25(-1.29%) |
Mar 21, 2022 | 19.15 | 19.41 | 19.15 | 19.34 | 534,639 | +0.18(+0.94%) |
Mar 18, 2022 | 19.25 | 19.41 | 19.13 | 19.16 | 580,513 | -0.20(-1.03%) |
Mar 17, 2022 | 19.43 | 19.63 | 19.34 | 19.36 | 827,841 | +0.03(+0.16%) |
Mar 16, 2022 | 19.22 | 19.33 | 18.87 | 19.33 | 1,162,240 | +0.16(+0.83%) |
Mar 15, 2022 | 19.16 | 19.37 | 18.95 | 19.17 | 994,015 | -0.23(-1.19%) |
Mar 14, 2022 | 19.55 | 19.58 | 19.34 | 19.40 | 669,177 | -0.39(-1.97%) |
Mar 11, 2022 | 19.65 | 19.90 | 19.58 | 19.79 | 693,657 | -0.06(-0.30%) |
Mar 10, 2022 | 19.92 | 20.18 | 19.71 | 19.85 | 814,879 | +0.10(+0.51%) |
Mar 09, 2022 | 19.90 | 19.94 | 19.61 | 19.75 | 1,050,324 | -0.59(-2.90%) |
Mar 08, 2022 | 19.97 | 20.44 | 19.96 | 20.34 | 2,912,551 | +0.54(+2.73%) |
Mar 07, 2022 | 19.49 | 19.81 | 19.46 | 19.80 | 1,982,113 | +0.39(+2.01%) |
Mar 04, 2022 | 19.09 | 19.43 | 19.08 | 19.41 | 1,291,167 | +0.38(+2.00%) |
Mar 03, 2022 | 18.95 | 19.05 | 18.86 | 19.03 | 561,180 | +0.08(+0.42%) |
Mar 02, 2022 | 18.93 | 18.99 | 18.79 | 18.95 | 782,195 | -0.15(-0.79%) |