Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.58 | 16.64 | 16.27 | 16.40 | 382,474 | +0.38(+2.36%) |
May 27, 2022 | 15.95 | 16.03 | 15.92 | 16.02 | 5,374 | +0.09(+0.59%) |
May 26, 2022 | 15.81 | 16.09 | 15.78 | 15.92 | 61,613 | +0.06(+0.36%) |
May 25, 2022 | 15.46 | 15.87 | 15.46 | 15.87 | 47,966 | +0.48(+3.13%) |
May 24, 2022 | 15.52 | 15.52 | 15.29 | 15.39 | 21,194 | -0.43(-2.69%) |
May 23, 2022 | 16.05 | 16.05 | 15.78 | 15.81 | 21,271 | -0.33(-2.05%) |
May 20, 2022 | 16.41 | 16.41 | 16.12 | 16.14 | 15,630 | -0.18(-1.10%) |
May 19, 2022 | 16.29 | 16.36 | 16.28 | 16.32 | 7,827 | -0.08(-0.46%) |
May 18, 2022 | 16.80 | 16.80 | 16.33 | 16.40 | 83,323 | -0.28(-1.70%) |
May 17, 2022 | 16.78 | 16.78 | 16.63 | 16.68 | 11,601 | +0.44(+2.74%) |
May 16, 2022 | 16.43 | 16.44 | 16.21 | 16.24 | 32,474 | -0.11(-0.69%) |
May 13, 2022 | 16.08 | 16.61 | 16.08 | 16.35 | 93,341 | +0.63(+4.03%) |
May 12, 2022 | 15.84 | 15.92 | 15.51 | 15.72 | 734,389 | -0.88(-5.30%) |
May 11, 2022 | 17.04 | 17.04 | 16.60 | 16.60 | 62,302 | -0.52(-3.04%) |
May 10, 2022 | 17.30 | 17.30 | 16.96 | 17.12 | 22,134 | -0.24(-1.36%) |
May 09, 2022 | 17.46 | 17.63 | 17.34 | 17.35 | 82,021 | -0.38(-2.13%) |
May 06, 2022 | 17.88 | 17.88 | 17.71 | 17.73 | 28,212 | +0.09(+0.48%) |
May 05, 2022 | 17.91 | 17.91 | 17.64 | 17.64 | 117,137 | -0.18(-1.01%) |
May 04, 2022 | 17.70 | 17.84 | 17.65 | 17.82 | 55,688 | +0.13(+0.75%) |
May 03, 2022 | 17.72 | 17.81 | 17.68 | 17.69 | 6,788 | -0.11(-0.64%) |
May 02, 2022 | 17.80 | 17.82 | 17.68 | 17.81 | 20,530 | +0.02(+0.11%) |
Apr 29, 2022 | 17.79 | 17.86 | 17.75 | 17.79 | 15,563 | +0.00(+0.00%) |
Apr 28, 2022 | 17.92 | 17.92 | 17.73 | 17.79 | 22,079 | +0.09(+0.53%) |
Apr 27, 2022 | 17.71 | 17.76 | 17.65 | 17.69 | 9,543 | +0.11(+0.65%) |
Apr 26, 2022 | 17.90 | 17.90 | 17.56 | 17.58 | 34,173 | -0.31(-1.74%) |
Apr 25, 2022 | 17.97 | 18.04 | 17.78 | 17.89 | 16,279 | +0.01(+0.05%) |
Apr 22, 2022 | 17.86 | 17.97 | 17.83 | 17.88 | 15,393 | +0.22(+1.23%) |
Apr 21, 2022 | 17.96 | 17.98 | 17.53 | 17.66 | 48,508 | -0.31(-1.74%) |
Apr 20, 2022 | 18.09 | 18.09 | 17.84 | 17.98 | 31,562 | +0.03(+0.16%) |
Apr 19, 2022 | 17.86 | 18.00 | 17.77 | 17.95 | 65,484 | +0.03(+0.16%) |
Apr 18, 2022 | 17.65 | 17.97 | 17.56 | 17.92 | 49,765 | +0.08(+0.47%) |
Apr 14, 2022 | 18.01 | 18.01 | 17.59 | 17.84 | 40,456 | -0.25(-1.40%) |
Apr 13, 2022 | 18.12 | 18.14 | 18.05 | 18.09 | 15,621 | -0.05(-0.27%) |
Apr 12, 2022 | 18.29 | 18.29 | 18.12 | 18.14 | 28,885 | -0.15(-0.82%) |
Apr 11, 2022 | 18.16 | 18.32 | 18.16 | 18.29 | 31,773 | +0.12(+0.65%) |
Apr 08, 2022 | 18.22 | 18.24 | 18.11 | 18.17 | 108,905 | +0.02(+0.13%) |
Apr 07, 2022 | 18.03 | 18.18 | 18.00 | 18.15 | 54,158 | +0.08(+0.42%) |
Apr 06, 2022 | 18.23 | 18.23 | 18.05 | 18.07 | 19,435 | -0.09(-0.50%) |
Apr 05, 2022 | 18.30 | 18.30 | 18.12 | 18.16 | 111,463 | -0.14(-0.75%) |
Apr 04, 2022 | 18.33 | 18.33 | 18.21 | 18.30 | 23,226 | +0.31(+1.74%) |
Apr 01, 2022 | 18.01 | 18.05 | 17.92 | 17.98 | 123,558 | +0.03(+0.15%) |
Mar 31, 2022 | 17.97 | 18.04 | 17.93 | 17.96 | 11,862 | -0.07(-0.37%) |
Mar 30, 2022 | 17.95 | 18.05 | 17.90 | 18.02 | 24,356 | +0.14(+0.79%) |
Mar 29, 2022 | 17.79 | 17.94 | 17.79 | 17.88 | 14,656 | +0.10(+0.59%) |
Mar 28, 2022 | 17.83 | 17.83 | 17.68 | 17.78 | 56,475 | +0.08(+0.43%) |
Mar 25, 2022 | 17.63 | 17.70 | 17.55 | 17.70 | 9,127 | -0.01(-0.05%) |
Mar 24, 2022 | 17.62 | 17.71 | 17.35 | 17.71 | 58,921 | +0.28(+1.63%) |
Mar 23, 2022 | 17.49 | 17.51 | 17.39 | 17.43 | 9,642 | +0.09(+0.49%) |
Mar 22, 2022 | 17.33 | 17.43 | 17.28 | 17.34 | 47,951 | +0.09(+0.55%) |
Mar 21, 2022 | 17.24 | 17.25 | 17.12 | 17.25 | 24,797 | +0.02(+0.11%) |
Mar 18, 2022 | 16.95 | 17.23 | 16.95 | 17.23 | 6,000 | -0.09(-0.55%) |
Mar 17, 2022 | 17.32 | 17.43 | 17.26 | 17.32 | 68,377 | -0.39(-2.19%) |
Mar 16, 2022 | 17.16 | 17.71 | 17.11 | 17.71 | 46,408 | +0.68(+3.97%) |
Mar 15, 2022 | 16.78 | 17.09 | 16.74 | 17.03 | 57,128 | -0.07(-0.42%) |
Mar 14, 2022 | 17.01 | 17.17 | 17.01 | 17.11 | 11,192 | -0.04(-0.22%) |
Mar 11, 2022 | 17.14 | 17.24 | 17.14 | 17.14 | 50,120 | -0.06(-0.33%) |
Mar 10, 2022 | 17.28 | 17.28 | 17.13 | 17.20 | 12,900 | -0.13(-0.76%) |
Mar 09, 2022 | 17.24 | 17.38 | 17.24 | 17.33 | 18,759 | +0.06(+0.33%) |
Mar 08, 2022 | 17.17 | 17.37 | 17.17 | 17.28 | 16,493 | +0.10(+0.61%) |
Mar 07, 2022 | 17.25 | 17.32 | 17.13 | 17.17 | 16,473 | -0.06(-0.33%) |
Mar 04, 2022 | 17.40 | 17.40 | 17.19 | 17.23 | 43,530 | -0.14(-0.82%) |
Mar 03, 2022 | 17.56 | 17.56 | 17.07 | 17.37 | 89,147 | -0.05(-0.27%) |
Mar 02, 2022 | 17.43 | 17.43 | 17.20 | 17.42 | 154,119 | +0.27(+1.60%) |