Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.28 | 18.56 | 18.08 | 18.24 | 22,637 | +0.16(+0.91%) |
May 27, 2022 | 18.70 | 18.70 | 18.08 | 18.08 | 16,898 | -0.74(-3.95%) |
May 26, 2022 | 19.29 | 19.29 | 18.71 | 18.82 | 72,838 | -0.73(-3.76%) |
May 25, 2022 | 19.97 | 19.99 | 19.35 | 19.56 | 40,817 | -0.34(-1.70%) |
May 24, 2022 | 20.11 | 20.74 | 19.81 | 19.89 | 51,947 | +0.13(+0.64%) |
May 23, 2022 | 20.43 | 20.48 | 19.62 | 19.77 | 86,097 | -1.13(-5.41%) |
May 20, 2022 | 20.58 | 21.79 | 20.58 | 20.90 | 51,538 | -0.11(-0.51%) |
May 19, 2022 | 21.27 | 21.29 | 20.73 | 21.01 | 73,789 | +0.24(+1.16%) |
May 18, 2022 | 20.08 | 20.88 | 20.02 | 20.76 | 46,840 | +1.05(+5.35%) |
May 17, 2022 | 19.95 | 20.20 | 19.67 | 19.71 | 34,483 | -1.03(-4.96%) |
May 16, 2022 | 20.47 | 20.94 | 20.37 | 20.74 | 159,796 | +0.35(+1.72%) |
May 13, 2022 | 20.72 | 20.79 | 20.19 | 20.39 | 66,057 | -0.87(-4.09%) |
May 12, 2022 | 21.46 | 22.02 | 20.97 | 21.26 | 54,523 | +0.11(+0.50%) |
May 11, 2022 | 20.88 | 21.15 | 20.00 | 21.15 | 39,965 | +0.35(+1.67%) |
May 10, 2022 | 20.02 | 21.23 | 19.79 | 20.80 | 67,433 | +0.37(+1.80%) |
May 09, 2022 | 19.75 | 20.56 | 19.60 | 20.44 | 40,523 | +1.23(+6.39%) |
May 06, 2022 | 19.00 | 19.65 | 19.00 | 19.21 | 77,478 | +0.36(+1.90%) |
May 05, 2022 | 18.15 | 19.12 | 18.04 | 18.85 | 71,721 | +1.05(+5.87%) |
May 04, 2022 | 18.66 | 18.99 | 17.78 | 17.80 | 41,418 | -0.93(-4.96%) |
May 03, 2022 | 19.06 | 19.06 | 18.46 | 18.73 | 42,028 | -0.45(-2.37%) |
May 02, 2022 | 18.93 | 19.84 | 18.84 | 19.19 | 142,087 | +0.17(+0.92%) |
Apr 29, 2022 | 17.88 | 19.07 | 17.85 | 19.01 | 67,294 | +1.32(+7.49%) |
Apr 28, 2022 | 18.08 | 18.33 | 17.58 | 17.69 | 36,316 | -0.63(-3.43%) |
Apr 27, 2022 | 18.13 | 18.36 | 17.88 | 18.32 | 68,152 | -0.14(-0.73%) |
Apr 26, 2022 | 17.95 | 18.45 | 17.74 | 18.45 | 47,771 | +0.89(+5.06%) |
Apr 25, 2022 | 17.91 | 18.32 | 17.52 | 17.56 | 48,337 | -0.07(-0.38%) |
Apr 22, 2022 | 16.84 | 17.63 | 16.82 | 17.63 | 87,342 | +0.91(+5.43%) |
Apr 21, 2022 | 15.95 | 16.73 | 15.93 | 16.72 | 26,880 | +0.47(+2.91%) |
Apr 20, 2022 | 16.34 | 16.34 | 16.09 | 16.25 | 73,968 | -0.32(-1.92%) |
Apr 19, 2022 | 17.12 | 17.12 | 16.52 | 16.57 | 45,174 | -0.58(-3.38%) |
Apr 18, 2022 | 17.45 | 17.45 | 17.01 | 17.15 | 19,371 | -0.07(-0.39%) |
Apr 14, 2022 | 16.87 | 17.23 | 16.77 | 17.22 | 22,552 | +0.24(+1.42%) |
Apr 13, 2022 | 17.40 | 17.40 | 16.93 | 16.98 | 38,492 | -0.14(-0.79%) |
Apr 12, 2022 | 16.80 | 17.18 | 16.58 | 17.11 | 19,443 | +0.27(+1.63%) |
Apr 11, 2022 | 16.62 | 16.84 | 16.53 | 16.84 | 10,556 | +0.25(+1.49%) |
Apr 08, 2022 | 16.72 | 16.82 | 16.43 | 16.59 | 37,316 | -0.25(-1.49%) |
Apr 07, 2022 | 16.77 | 17.20 | 16.74 | 16.84 | 45,380 | +0.14(+0.87%) |
Apr 06, 2022 | 16.64 | 16.83 | 16.58 | 16.69 | 32,752 | +0.18(+1.12%) |
Apr 05, 2022 | 16.34 | 16.53 | 16.09 | 16.51 | 36,284 | +0.26(+1.60%) |
Apr 04, 2022 | 16.23 | 16.37 | 16.12 | 16.25 | 28,021 | +0.09(+0.55%) |
Apr 01, 2022 | 16.13 | 16.38 | 16.09 | 16.16 | 35,805 | -0.11(-0.69%) |
Mar 31, 2022 | 15.75 | 16.28 | 15.63 | 16.27 | 22,539 | +0.52(+3.27%) |
Mar 30, 2022 | 15.56 | 15.85 | 15.56 | 15.76 | 12,105 | +0.29(+1.86%) |
Mar 29, 2022 | 15.59 | 15.66 | 15.37 | 15.47 | 30,721 | -0.41(-2.59%) |
Mar 28, 2022 | 16.09 | 16.19 | 15.88 | 15.88 | 9,406 | -0.07(-0.41%) |
Mar 25, 2022 | 16.14 | 16.16 | 15.95 | 15.95 | 23,403 | -0.31(-1.92%) |
Mar 24, 2022 | 16.31 | 16.56 | 16.26 | 16.26 | 14,874 | -0.28(-1.69%) |
Mar 23, 2022 | 16.23 | 16.54 | 16.19 | 16.54 | 14,184 | +0.54(+3.38%) |
Mar 22, 2022 | 16.12 | 16.12 | 15.83 | 16.00 | 29,246 | -0.42(-2.58%) |
Mar 21, 2022 | 16.19 | 16.59 | 16.14 | 16.42 | 23,534 | +0.09(+0.57%) |
Mar 18, 2022 | 16.53 | 16.68 | 16.29 | 16.33 | 22,545 | -0.18(-1.10%) |
Mar 17, 2022 | 17.19 | 17.19 | 16.51 | 16.51 | 38,418 | -0.44(-2.62%) |
Mar 16, 2022 | 17.47 | 17.57 | 16.85 | 16.95 | 62,876 | -0.89(-4.99%) |
Mar 15, 2022 | 18.10 | 18.16 | 17.76 | 17.85 | 17,505 | -0.44(-2.43%) |
Mar 14, 2022 | 18.17 | 18.38 | 17.71 | 18.29 | 36,011 | -0.26(-1.41%) |
Mar 11, 2022 | 17.97 | 18.55 | 17.82 | 18.55 | 47,159 | +0.26(+1.43%) |
Mar 10, 2022 | 18.56 | 18.68 | 18.19 | 18.29 | 48,077 | +0.20(+1.12%) |
Mar 09, 2022 | 18.45 | 18.45 | 17.77 | 18.09 | 56,945 | -1.27(-6.54%) |
Mar 08, 2022 | 19.08 | 19.54 | 18.42 | 19.35 | 70,898 | +0.15(+0.80%) |
Mar 07, 2022 | 18.25 | 19.23 | 18.19 | 19.20 | 97,603 | +1.30(+7.24%) |
Mar 04, 2022 | 17.77 | 18.27 | 17.77 | 17.90 | 62,378 | +0.54(+3.12%) |
Mar 03, 2022 | 16.99 | 17.61 | 16.99 | 17.36 | 26,199 | +0.11(+0.62%) |
Mar 02, 2022 | 17.80 | 17.80 | 17.13 | 17.26 | 43,907 | -0.82(-4.55%) |