Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.02 | 16.03 | 15.79 | 15.89 | 27,625 | -0.51(-3.11%) |
May 27, 2022 | 16.48 | 16.51 | 16.35 | 16.40 | 4,973 | +0.04(+0.24%) |
May 26, 2022 | 16.40 | 16.41 | 16.17 | 16.36 | 72,466 | -0.11(-0.67%) |
May 25, 2022 | 16.48 | 16.50 | 16.34 | 16.47 | 71,854 | +0.08(+0.49%) |
May 24, 2022 | 16.21 | 16.51 | 16.21 | 16.39 | 22,780 | +0.45(+2.82%) |
May 23, 2022 | 16.23 | 16.23 | 15.92 | 15.94 | 6,864 | -0.37(-2.27%) |
May 20, 2022 | 16.00 | 16.39 | 16.00 | 16.31 | 13,786 | +0.27(+1.68%) |
May 19, 2022 | 16.32 | 16.32 | 15.97 | 16.04 | 10,050 | +0.07(+0.44%) |
May 18, 2022 | 15.58 | 15.98 | 15.58 | 15.97 | 20,452 | +0.46(+2.97%) |
May 17, 2022 | 15.56 | 15.67 | 15.48 | 15.51 | 26,570 | -0.29(-1.84%) |
May 16, 2022 | 15.85 | 15.99 | 15.80 | 15.80 | 17,263 | -0.07(-0.44%) |
May 13, 2022 | 15.97 | 16.04 | 15.87 | 15.87 | 19,834 | -0.35(-2.16%) |
May 12, 2022 | 16.27 | 16.42 | 16.20 | 16.22 | 184,454 | -0.02(-0.12%) |
May 11, 2022 | 15.61 | 16.24 | 15.58 | 16.24 | 64,331 | +0.43(+2.72%) |
May 10, 2022 | 15.82 | 16.05 | 15.78 | 15.81 | 36,009 | +0.21(+1.35%) |
May 09, 2022 | 15.29 | 15.61 | 15.22 | 15.60 | 19,123 | +0.14(+0.91%) |
May 06, 2022 | 15.51 | 15.67 | 15.39 | 15.46 | 10,919 | -0.33(-2.09%) |
May 05, 2022 | 16.00 | 16.00 | 15.55 | 15.79 | 27,761 | -0.59(-3.58%) |
May 04, 2022 | 16.26 | 16.45 | 16.22 | 16.38 | 22,287 | +0.06(+0.34%) |
May 03, 2022 | 16.57 | 16.58 | 16.30 | 16.32 | 16,980 | +0.15(+0.93%) |
May 02, 2022 | 16.31 | 16.31 | 16.15 | 16.17 | 30,852 | -0.48(-2.88%) |
Apr 29, 2022 | 16.58 | 16.90 | 16.57 | 16.65 | 51,909 | -0.29(-1.71%) |
Apr 28, 2022 | 16.81 | 16.94 | 16.73 | 16.94 | 24,060 | +0.04(+0.24%) |
Apr 27, 2022 | 17.15 | 17.15 | 16.89 | 16.90 | 25,463 | -0.30(-1.74%) |
Apr 26, 2022 | 17.21 | 17.28 | 17.10 | 17.20 | 28,891 | +0.21(+1.24%) |
Apr 25, 2022 | 16.99 | 17.15 | 16.99 | 16.99 | 31,052 | +0.21(+1.25%) |
Apr 22, 2022 | 16.79 | 17.06 | 16.74 | 16.78 | 6,827 | -0.17(-1.00%) |
Apr 21, 2022 | 16.94 | 16.95 | 16.64 | 16.95 | 31,802 | -0.16(-0.94%) |
Apr 20, 2022 | 16.79 | 17.15 | 16.79 | 17.11 | 38,267 | +0.57(+3.45%) |
Apr 19, 2022 | 16.55 | 16.65 | 16.47 | 16.54 | 9,787 | -0.23(-1.37%) |
Apr 18, 2022 | 16.89 | 16.91 | 16.71 | 16.77 | 14,742 | -0.09(-0.53%) |
Apr 14, 2022 | 17.28 | 17.28 | 16.85 | 16.86 | 63,736 | -0.47(-2.71%) |
Apr 13, 2022 | 17.34 | 17.55 | 17.29 | 17.33 | 29,109 | +0.00(+0.00%) |
Apr 12, 2022 | 17.60 | 17.60 | 17.29 | 17.33 | 21,171 | -0.09(-0.52%) |
Apr 11, 2022 | 17.59 | 17.61 | 17.35 | 17.42 | 25,290 | -0.43(-2.41%) |
Apr 08, 2022 | 17.91 | 17.97 | 17.66 | 17.85 | 10,785 | -0.28(-1.54%) |
Apr 07, 2022 | 18.01 | 18.13 | 17.92 | 18.13 | 26,771 | -0.21(-1.15%) |
Apr 06, 2022 | 18.11 | 18.44 | 18.09 | 18.34 | 18,945 | -0.16(-0.86%) |
Apr 05, 2022 | 18.93 | 18.93 | 18.47 | 18.50 | 33,225 | -0.58(-3.04%) |
Apr 04, 2022 | 19.16 | 19.16 | 18.95 | 19.08 | 13,308 | -0.16(-0.83%) |
Apr 01, 2022 | 18.75 | 19.34 | 18.73 | 19.24 | 18,046 | +0.07(+0.37%) |
Mar 31, 2022 | 19.13 | 19.26 | 19.05 | 19.17 | 14,260 | +0.07(+0.37%) |
Mar 30, 2022 | 18.78 | 19.15 | 18.77 | 19.10 | 24,221 | +0.23(+1.22%) |
Mar 29, 2022 | 18.87 | 19.07 | 18.73 | 18.87 | 109,491 | +0.17(+0.91%) |
Mar 28, 2022 | 18.61 | 18.84 | 18.57 | 18.70 | 67,283 | +0.23(+1.25%) |
Mar 25, 2022 | 18.59 | 18.59 | 18.27 | 18.47 | 22,023 | -0.30(-1.60%) |
Mar 24, 2022 | 18.62 | 18.91 | 18.60 | 18.77 | 19,696 | -0.21(-1.11%) |
Mar 23, 2022 | 18.49 | 18.98 | 18.41 | 18.98 | 50,481 | +0.62(+3.38%) |
Mar 22, 2022 | 18.44 | 18.49 | 18.30 | 18.36 | 50,828 | -0.34(-1.82%) |
Mar 21, 2022 | 18.87 | 18.94 | 18.70 | 18.70 | 30,089 | -0.56(-2.91%) |
Mar 18, 2022 | 19.10 | 19.27 | 19.10 | 19.26 | 13,323 | +0.33(+1.74%) |
Mar 17, 2022 | 19.03 | 19.21 | 18.83 | 18.93 | 11,903 | -0.22(-1.15%) |
Mar 16, 2022 | 18.89 | 19.18 | 18.69 | 19.15 | 68,829 | +0.33(+1.75%) |
Mar 15, 2022 | 19.08 | 19.13 | 18.74 | 18.82 | 35,867 | -0.04(-0.21%) |
Mar 14, 2022 | 19.00 | 19.08 | 18.86 | 18.86 | 37,673 | -0.61(-3.13%) |
Mar 11, 2022 | 19.38 | 19.57 | 19.34 | 19.47 | 23,077 | +0.11(+0.57%) |
Mar 10, 2022 | 19.48 | 19.51 | 19.23 | 19.36 | 829,452 | -0.43(-2.17%) |
Mar 09, 2022 | 19.95 | 19.98 | 19.76 | 19.79 | 39,472 | -0.31(-1.54%) |
Mar 08, 2022 | 20.02 | 20.15 | 19.97 | 20.10 | 44,613 | -0.27(-1.33%) |
Mar 07, 2022 | 20.40 | 20.61 | 20.25 | 20.37 | 78,889 | -0.14(-0.68%) |
Mar 04, 2022 | 20.59 | 20.61 | 20.34 | 20.51 | 12,321 | +0.44(+2.19%) |
Mar 03, 2022 | 19.99 | 20.21 | 19.92 | 20.07 | 27,641 | +0.28(+1.41%) |
Mar 02, 2022 | 20.50 | 20.58 | 19.78 | 19.79 | 48,690 | -1.00(-4.82%) |