Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.26 | 18.36 | 17.83 | 18.18 | 193,543 | -0.10(-0.56%) |
May 27, 2022 | 18.34 | 18.42 | 18.18 | 18.28 | 217,552 | +0.22(+1.22%) |
May 26, 2022 | 18.04 | 18.22 | 17.97 | 18.06 | 123,694 | +0.22(+1.21%) |
May 25, 2022 | 17.74 | 17.99 | 17.69 | 17.84 | 102,813 | +0.11(+0.64%) |
May 24, 2022 | 17.38 | 17.76 | 17.11 | 17.73 | 102,716 | +0.39(+2.26%) |
May 23, 2022 | 17.04 | 17.54 | 17.04 | 17.34 | 90,867 | +0.39(+2.31%) |
May 20, 2022 | 17.49 | 17.55 | 16.88 | 16.95 | 119,787 | -0.44(-2.54%) |
May 19, 2022 | 17.46 | 17.83 | 17.37 | 17.39 | 148,189 | -0.07(-0.43%) |
May 18, 2022 | 17.93 | 17.96 | 17.44 | 17.46 | 74,995 | -0.47(-2.62%) |
May 17, 2022 | 17.95 | 18.18 | 17.73 | 17.93 | 142,245 | +0.16(+0.92%) |
May 16, 2022 | 17.42 | 17.96 | 17.42 | 17.77 | 148,584 | +0.46(+2.66%) |
May 13, 2022 | 16.83 | 17.49 | 16.74 | 17.31 | 137,348 | +0.60(+3.57%) |
May 12, 2022 | 16.53 | 16.76 | 16.29 | 16.71 | 118,645 | +0.17(+1.03%) |
May 11, 2022 | 16.49 | 16.85 | 16.43 | 16.54 | 93,506 | +0.02(+0.13%) |
May 10, 2022 | 16.61 | 17.01 | 16.44 | 16.52 | 116,931 | -0.12(-0.75%) |
May 09, 2022 | 16.98 | 17.38 | 16.58 | 16.64 | 200,408 | -0.43(-2.52%) |
May 06, 2022 | 17.04 | 17.30 | 16.95 | 17.08 | 99,769 | +0.02(+0.15%) |
May 05, 2022 | 17.43 | 17.65 | 16.85 | 17.05 | 185,069 | -0.54(-3.06%) |
May 04, 2022 | 17.46 | 17.68 | 17.13 | 17.59 | 74,024 | +0.36(+2.10%) |
May 03, 2022 | 16.86 | 17.35 | 16.83 | 17.23 | 92,574 | +0.28(+1.68%) |
May 02, 2022 | 17.62 | 17.90 | 16.81 | 16.94 | 172,528 | -0.65(-3.70%) |
Apr 29, 2022 | 17.72 | 18.04 | 17.48 | 17.59 | 122,872 | -0.35(-1.97%) |
Apr 28, 2022 | 17.85 | 18.07 | 17.74 | 17.95 | 73,045 | +0.26(+1.47%) |
Apr 27, 2022 | 17.13 | 17.76 | 17.00 | 17.69 | 157,334 | +0.68(+3.97%) |
Apr 26, 2022 | 17.55 | 17.55 | 16.98 | 17.01 | 88,859 | -0.56(-3.17%) |
Apr 25, 2022 | 17.55 | 17.62 | 17.11 | 17.57 | 105,916 | +0.01(+0.05%) |
Apr 22, 2022 | 17.93 | 17.94 | 17.52 | 17.56 | 96,768 | -0.37(-2.06%) |
Apr 21, 2022 | 18.28 | 18.28 | 17.86 | 17.93 | 82,632 | -0.25(-1.40%) |
Apr 20, 2022 | 18.10 | 18.24 | 17.95 | 18.18 | 72,567 | +0.26(+1.45%) |
Apr 19, 2022 | 17.88 | 18.14 | 17.80 | 17.93 | 82,777 | +0.00(+0.02%) |
Apr 18, 2022 | 17.93 | 18.15 | 17.85 | 17.92 | 49,199 | -0.06(-0.34%) |
Apr 14, 2022 | 18.26 | 18.31 | 17.94 | 17.98 | 62,628 | -0.27(-1.48%) |
Apr 13, 2022 | 17.78 | 18.25 | 17.78 | 18.25 | 142,433 | +0.55(+3.13%) |
Apr 12, 2022 | 17.79 | 17.99 | 17.60 | 17.70 | 85,851 | +0.00(+0.02%) |
Apr 11, 2022 | 17.87 | 17.96 | 17.63 | 17.70 | 85,600 | -0.05(-0.26%) |
Apr 08, 2022 | 17.53 | 17.91 | 17.33 | 17.74 | 97,783 | +0.10(+0.55%) |
Apr 07, 2022 | 18.00 | 18.10 | 17.61 | 17.65 | 63,425 | -0.43(-2.37%) |
Apr 06, 2022 | 18.26 | 18.45 | 18.05 | 18.07 | 158,352 | -0.09(-0.49%) |
Apr 05, 2022 | 18.18 | 18.49 | 18.09 | 18.16 | 119,407 | -0.02(-0.12%) |
Apr 04, 2022 | 18.58 | 18.59 | 18.02 | 18.18 | 107,471 | -0.30(-1.61%) |
Apr 01, 2022 | 18.30 | 18.50 | 18.26 | 18.48 | 124,492 | +0.18(+1.01%) |
Mar 31, 2022 | 17.97 | 18.53 | 17.84 | 18.30 | 347,721 | +0.44(+2.47%) |
Mar 30, 2022 | 17.92 | 17.96 | 17.80 | 17.86 | 103,745 | -0.10(-0.58%) |
Mar 29, 2022 | 17.93 | 18.04 | 17.79 | 17.96 | 167,113 | +0.12(+0.68%) |
Mar 28, 2022 | 17.74 | 17.88 | 17.60 | 17.84 | 89,508 | +0.09(+0.48%) |
Mar 25, 2022 | 17.58 | 17.82 | 17.58 | 17.75 | 59,159 | +0.19(+1.10%) |
Mar 24, 2022 | 17.47 | 17.56 | 17.33 | 17.56 | 62,947 | +0.17(+0.95%) |
Mar 23, 2022 | 17.67 | 17.68 | 17.35 | 17.40 | 99,254 | -0.32(-1.81%) |
Mar 22, 2022 | 17.90 | 17.95 | 17.67 | 17.72 | 66,387 | -0.17(-0.97%) |
Mar 21, 2022 | 17.88 | 17.93 | 17.69 | 17.89 | 83,988 | +0.01(+0.03%) |
Mar 18, 2022 | 17.77 | 17.88 | 17.51 | 17.88 | 114,916 | +0.11(+0.64%) |
Mar 17, 2022 | 17.57 | 17.84 | 17.57 | 17.77 | 59,881 | +0.24(+1.39%) |
Mar 16, 2022 | 17.57 | 17.73 | 17.24 | 17.53 | 114,010 | +0.02(+0.13%) |
Mar 15, 2022 | 17.61 | 17.61 | 17.40 | 17.51 | 72,132 | +0.06(+0.35%) |
Mar 14, 2022 | 17.66 | 17.89 | 17.41 | 17.44 | 123,314 | -0.23(-1.30%) |
Mar 11, 2022 | 17.79 | 17.93 | 17.60 | 17.67 | 144,391 | -0.01(-0.03%) |
Mar 10, 2022 | 17.52 | 17.83 | 17.39 | 17.68 | 73,650 | +0.18(+1.01%) |
Mar 09, 2022 | 17.66 | 17.81 | 17.32 | 17.50 | 228,136 | +0.07(+0.41%) |
Mar 08, 2022 | 17.80 | 17.95 | 17.37 | 17.43 | 284,163 | -0.15(-0.86%) |
Mar 07, 2022 | 18.20 | 18.20 | 17.50 | 17.58 | 190,636 | -0.41(-2.29%) |
Mar 04, 2022 | 17.82 | 18.11 | 17.76 | 18.00 | 131,494 | +0.04(+0.21%) |
Mar 03, 2022 | 17.57 | 17.97 | 17.47 | 17.96 | 151,334 | +0.37(+2.08%) |
Mar 02, 2022 | 17.33 | 17.78 | 17.33 | 17.59 | 182,990 | +0.40(+2.34%) |