Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.60 | 17.83 | 17.52 | 17.74 | 211,674 | +0.07(+0.41%) |
May 27, 2022 | 17.59 | 17.68 | 17.49 | 17.67 | 103,121 | +0.18(+1.01%) |
May 26, 2022 | 17.24 | 17.53 | 17.24 | 17.49 | 202,874 | +0.37(+2.16%) |
May 25, 2022 | 16.89 | 17.21 | 16.89 | 17.12 | 97,520 | -0.12(-0.70%) |
May 24, 2022 | 17.18 | 17.26 | 17.04 | 17.24 | 117,184 | +0.03(+0.17%) |
May 23, 2022 | 17.02 | 17.28 | 17.00 | 17.21 | 262,005 | +0.43(+2.56%) |
May 20, 2022 | 16.95 | 16.95 | 16.48 | 16.78 | 111,615 | +0.00(+0.00%) |
May 19, 2022 | 16.40 | 16.86 | 16.36 | 16.78 | 166,380 | +0.09(+0.54%) |
May 18, 2022 | 17.09 | 17.13 | 16.69 | 16.69 | 135,152 | -0.49(-2.85%) |
May 17, 2022 | 17.04 | 17.20 | 16.95 | 17.18 | 147,437 | +0.59(+3.56%) |
May 16, 2022 | 16.50 | 16.73 | 16.37 | 16.59 | 113,795 | -0.10(-0.60%) |
May 13, 2022 | 16.56 | 16.84 | 16.54 | 16.69 | 145,234 | +0.31(+1.89%) |
May 12, 2022 | 16.25 | 16.58 | 16.19 | 16.38 | 113,372 | -0.02(-0.12%) |
May 11, 2022 | 16.61 | 16.82 | 16.40 | 16.40 | 129,155 | +0.27(+1.67%) |
May 10, 2022 | 16.36 | 16.36 | 16.03 | 16.13 | 181,199 | +0.17(+1.07%) |
May 09, 2022 | 16.11 | 16.23 | 15.85 | 15.96 | 162,484 | -0.41(-2.50%) |
May 06, 2022 | 16.31 | 16.48 | 16.21 | 16.37 | 147,149 | +0.34(+2.12%) |
May 05, 2022 | 16.29 | 16.30 | 15.90 | 16.03 | 169,718 | -0.73(-4.36%) |
May 04, 2022 | 16.50 | 16.85 | 16.37 | 16.76 | 213,097 | +0.25(+1.51%) |
May 03, 2022 | 16.43 | 16.60 | 16.37 | 16.51 | 247,616 | +0.18(+1.10%) |
May 02, 2022 | 16.34 | 16.49 | 16.14 | 16.33 | 199,198 | -1.12(-6.45%) |
Apr 29, 2022 | 17.89 | 17.94 | 17.45 | 17.45 | 195,470 | -0.22(-1.24%) |
Apr 28, 2022 | 17.49 | 17.68 | 17.08 | 17.67 | 162,629 | +0.84(+5.01%) |
Apr 27, 2022 | 16.79 | 17.09 | 16.60 | 16.83 | 146,120 | +0.13(+0.78%) |
Apr 26, 2022 | 17.15 | 17.16 | 16.63 | 16.70 | 293,407 | -0.56(-3.24%) |
Apr 25, 2022 | 17.18 | 17.38 | 16.98 | 17.26 | 194,658 | -0.08(-0.46%) |
Apr 22, 2022 | 17.60 | 17.69 | 17.34 | 17.34 | 160,695 | -0.26(-1.48%) |
Apr 21, 2022 | 17.98 | 18.04 | 17.60 | 17.60 | 176,986 | -0.05(-0.28%) |
Apr 20, 2022 | 17.83 | 17.87 | 17.61 | 17.65 | 180,335 | +0.27(+1.55%) |
Apr 19, 2022 | 17.25 | 17.39 | 17.21 | 17.38 | 190,801 | +0.43(+2.54%) |
Apr 18, 2022 | 16.85 | 17.51 | 16.85 | 16.95 | 85,830 | -0.01(-0.06%) |
Apr 14, 2022 | 17.09 | 17.12 | 16.93 | 16.96 | 131,721 | -0.14(-0.82%) |
Apr 13, 2022 | 16.80 | 17.10 | 16.80 | 17.10 | 109,811 | +0.36(+2.15%) |
Apr 12, 2022 | 16.99 | 17.11 | 16.68 | 16.74 | 117,126 | -0.03(-0.18%) |
Apr 11, 2022 | 16.79 | 16.98 | 16.75 | 16.77 | 198,904 | -0.25(-1.47%) |
Apr 08, 2022 | 16.98 | 17.20 | 16.93 | 17.02 | 171,289 | -0.03(-0.18%) |
Apr 07, 2022 | 17.10 | 17.11 | 16.77 | 17.05 | 142,817 | +0.12(+0.68%) |
Apr 06, 2022 | 16.69 | 17.01 | 16.50 | 16.93 | 176,036 | -0.14(-0.85%) |
Apr 05, 2022 | 17.26 | 17.29 | 17.01 | 17.08 | 151,405 | -0.57(-3.23%) |
Apr 04, 2022 | 17.60 | 17.70 | 17.54 | 17.65 | 123,423 | +0.07(+0.40%) |
Apr 01, 2022 | 17.68 | 17.68 | 17.43 | 17.58 | 198,691 | +0.08(+0.46%) |
Mar 31, 2022 | 17.77 | 17.77 | 17.50 | 17.50 | 168,396 | -0.61(-3.37%) |
Mar 30, 2022 | 18.31 | 18.31 | 18.09 | 18.11 | 136,350 | -0.41(-2.19%) |
Mar 29, 2022 | 18.74 | 18.81 | 18.33 | 18.52 | 199,811 | +0.82(+4.60%) |
Mar 28, 2022 | 17.58 | 17.73 | 17.46 | 17.70 | 161,421 | +0.27(+1.55%) |
Mar 25, 2022 | 17.48 | 17.58 | 17.26 | 17.43 | 104,679 | +0.00(+0.00%) |
Mar 24, 2022 | 17.22 | 17.45 | 17.11 | 17.43 | 76,149 | +0.09(+0.49%) |
Mar 23, 2022 | 17.26 | 17.46 | 17.17 | 17.34 | 101,564 | -0.36(-2.01%) |
Mar 22, 2022 | 17.68 | 17.74 | 17.53 | 17.70 | 174,835 | +0.35(+2.02%) |
Mar 21, 2022 | 17.50 | 17.55 | 17.26 | 17.35 | 793,072 | +0.01(+0.06%) |
Mar 18, 2022 | 17.16 | 17.38 | 17.12 | 17.34 | 934,557 | -0.40(-2.25%) |
Mar 17, 2022 | 17.57 | 17.90 | 17.52 | 17.74 | 93,711 | -0.34(-1.88%) |
Mar 16, 2022 | 17.65 | 18.12 | 17.60 | 18.08 | 169,579 | +1.00(+5.89%) |
Mar 15, 2022 | 16.89 | 17.19 | 16.75 | 17.07 | 333,228 | +0.47(+2.86%) |
Mar 14, 2022 | 16.52 | 16.88 | 16.42 | 16.60 | 179,890 | +0.56(+3.49%) |
Mar 11, 2022 | 16.41 | 16.45 | 15.87 | 16.04 | 159,579 | -0.21(-1.29%) |
Mar 10, 2022 | 16.00 | 16.36 | 15.91 | 16.25 | 161,879 | -0.69(-4.07%) |
Mar 09, 2022 | 16.75 | 17.15 | 16.55 | 16.94 | 204,732 | +1.04(+6.51%) |
Mar 08, 2022 | 15.79 | 16.35 | 15.39 | 15.90 | 337,074 | +0.64(+4.23%) |
Mar 07, 2022 | 16.08 | 16.10 | 15.10 | 15.26 | 299,379 | -0.64(-4.03%) |
Mar 04, 2022 | 16.03 | 16.03 | 15.65 | 15.90 | 272,647 | -0.60(-3.64%) |
Mar 03, 2022 | 17.30 | 17.30 | 16.50 | 16.50 | 405,457 | -1.25(-7.04%) |
Mar 02, 2022 | 17.59 | 17.87 | 17.48 | 17.75 | 207,711 | -0.60(-3.27%) |