Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.45 | 17.56 | 17.45 | 17.45 | 3,519 | -0.11(-0.64%) |
May 27, 2022 | 17.46 | 17.57 | 17.46 | 17.57 | 1,420 | +0.25(+1.43%) |
May 26, 2022 | 17.25 | 17.33 | 17.25 | 17.32 | 621 | +0.24(+1.40%) |
May 25, 2022 | 17.06 | 17.10 | 16.94 | 17.08 | 3,192 | +0.18(+1.06%) |
May 24, 2022 | 16.90 | 16.90 | 16.75 | 16.90 | 2,109 | -0.06(-0.34%) |
May 23, 2022 | 16.80 | 16.98 | 16.80 | 16.96 | 5,902 | +0.21(+1.24%) |
May 20, 2022 | 16.87 | 16.87 | 16.53 | 16.75 | 27,062 | -0.04(-0.24%) |
May 19, 2022 | 16.72 | 16.84 | 16.72 | 16.79 | 2,777 | +0.05(+0.28%) |
May 18, 2022 | 16.90 | 17.03 | 16.74 | 16.74 | 87,918 | -0.44(-2.57%) |
May 17, 2022 | 17.11 | 17.18 | 17.09 | 17.18 | 1,493 | +0.24(+1.39%) |
May 16, 2022 | 16.95 | 17.06 | 16.95 | 16.95 | 5,470 | -0.01(-0.05%) |
May 13, 2022 | 16.64 | 17.03 | 16.64 | 16.96 | 4,633 | +0.38(+2.30%) |
May 12, 2022 | 16.58 | 16.72 | 16.45 | 16.57 | 30,563 | -0.02(-0.09%) |
May 11, 2022 | 16.83 | 16.94 | 16.58 | 16.59 | 43,714 | -0.12(-0.72%) |
May 10, 2022 | 17.01 | 17.01 | 16.67 | 16.71 | 127,040 | -0.02(-0.13%) |
May 09, 2022 | 16.95 | 16.95 | 16.73 | 16.73 | 84,259 | -0.42(-2.48%) |
May 06, 2022 | 17.25 | 17.25 | 17.12 | 17.16 | 942 | -0.10(-0.56%) |
May 05, 2022 | 17.54 | 17.54 | 17.25 | 17.25 | 1,254 | -0.48(-2.68%) |
May 04, 2022 | 17.34 | 17.73 | 17.34 | 17.73 | 1,441 | +0.35(+2.00%) |
May 03, 2022 | 17.30 | 17.42 | 17.30 | 17.38 | 4,200 | +0.19(+1.10%) |
May 02, 2022 | 17.22 | 17.23 | 16.90 | 17.19 | 16,187 | -0.01(-0.06%) |
Apr 29, 2022 | 17.38 | 17.38 | 17.20 | 17.20 | 6,301 | -0.39(-2.20%) |
Apr 28, 2022 | 17.40 | 17.59 | 17.40 | 17.59 | 1,398 | +0.23(+1.31%) |
Apr 27, 2022 | 17.35 | 17.49 | 17.35 | 17.36 | 2,406 | +0.04(+0.23%) |
Apr 26, 2022 | 17.45 | 17.51 | 17.32 | 17.32 | 8,937 | -0.34(-1.91%) |
Apr 25, 2022 | 17.50 | 17.66 | 17.41 | 17.66 | 4,259 | +0.06(+0.32%) |
Apr 22, 2022 | 17.89 | 17.89 | 17.60 | 17.60 | 12,446 | -0.37(-2.04%) |
Apr 21, 2022 | 18.31 | 18.31 | 17.97 | 17.97 | 985 | -0.27(-1.50%) |
Apr 20, 2022 | 18.18 | 18.27 | 18.18 | 18.24 | 2,456 | +0.09(+0.50%) |
Apr 19, 2022 | 18.10 | 18.16 | 18.07 | 18.15 | 3,661 | +0.22(+1.23%) |
Apr 18, 2022 | 17.93 | 18.00 | 17.93 | 17.93 | 4,985 | -0.06(-0.35%) |
Apr 14, 2022 | 18.10 | 18.10 | 17.99 | 17.99 | 3,727 | -0.11(-0.60%) |
Apr 13, 2022 | 18.01 | 18.13 | 17.99 | 18.10 | 6,238 | +0.15(+0.86%) |
Apr 12, 2022 | 18.14 | 18.14 | 17.93 | 17.95 | 11,727 | -0.05(-0.30%) |
Apr 11, 2022 | 18.12 | 18.12 | 17.97 | 18.00 | 5,418 | -0.12(-0.66%) |
Apr 08, 2022 | 18.10 | 18.26 | 18.10 | 18.12 | 12,341 | -0.01(-0.06%) |
Apr 07, 2022 | 18.16 | 18.19 | 18.03 | 18.13 | 13,123 | -0.01(-0.05%) |
Apr 06, 2022 | 18.18 | 18.20 | 18.05 | 18.14 | 13,640 | -0.10(-0.55%) |
Apr 05, 2022 | 18.45 | 18.45 | 18.23 | 18.24 | 4,907 | -0.17(-0.92%) |
Apr 04, 2022 | 18.36 | 18.43 | 18.36 | 18.41 | 6,319 | +0.06(+0.32%) |
Apr 01, 2022 | 18.36 | 18.36 | 18.30 | 18.35 | 4,007 | +0.04(+0.23%) |
Mar 31, 2022 | 18.40 | 18.44 | 18.31 | 18.31 | 2,266 | -0.16(-0.88%) |
Mar 30, 2022 | 18.50 | 18.52 | 18.45 | 18.47 | 3,191 | -0.08(-0.43%) |
Mar 29, 2022 | 18.35 | 18.55 | 18.35 | 18.55 | 4,383 | +0.29(+1.59%) |
Mar 28, 2022 | 18.18 | 18.26 | 18.18 | 18.26 | 41,561 | -0.01(-0.05%) |
Mar 25, 2022 | 18.18 | 18.29 | 18.16 | 18.27 | 1,665 | +0.07(+0.37%) |
Mar 24, 2022 | 18.29 | 18.29 | 18.12 | 18.20 | 7,670 | +0.09(+0.51%) |
Mar 23, 2022 | 18.13 | 18.19 | 18.09 | 18.11 | 8,557 | -0.12(-0.64%) |
Mar 22, 2022 | 17.93 | 18.23 | 17.93 | 18.23 | 32,860 | +0.12(+0.65%) |
Mar 21, 2022 | 18.38 | 18.38 | 18.05 | 18.11 | 67,435 | -0.17(-0.93%) |
Mar 18, 2022 | 18.09 | 18.28 | 18.09 | 18.28 | 10,915 | +0.15(+0.83%) |
Mar 17, 2022 | 18.13 | 18.14 | 17.98 | 18.13 | 11,398 | +0.23(+1.28%) |
Mar 16, 2022 | 17.87 | 17.90 | 17.70 | 17.90 | 7,582 | +0.25(+1.42%) |
Mar 15, 2022 | 17.50 | 17.65 | 17.49 | 17.65 | 5,160 | +0.21(+1.20%) |
Mar 14, 2022 | 17.63 | 17.63 | 17.39 | 17.44 | 7,229 | -0.14(-0.80%) |
Mar 11, 2022 | 17.92 | 17.92 | 17.57 | 17.58 | 4,894 | -0.14(-0.79%) |
Mar 10, 2022 | 17.58 | 17.72 | 17.57 | 17.72 | 16,204 | -0.02(-0.11%) |
Mar 09, 2022 | 17.73 | 17.82 | 17.70 | 17.74 | 10,721 | +0.20(+1.14%) |
Mar 08, 2022 | 17.70 | 17.77 | 17.50 | 17.54 | 44,848 | -0.07(-0.38%) |
Mar 07, 2022 | 17.89 | 17.89 | 17.61 | 17.61 | 24,930 | -0.32(-1.81%) |
Mar 04, 2022 | 17.89 | 17.96 | 17.84 | 17.93 | 2,522 | -0.08(-0.45%) |
Mar 03, 2022 | 18.09 | 18.11 | 17.99 | 18.01 | 2,882 | -0.12(-0.67%) |
Mar 02, 2022 | 18.01 | 18.17 | 18.01 | 18.13 | 1,101 | +0.24(+1.31%) |