Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.90 | 18.00 | 17.69 | 17.70 | 388,667 | -0.32(-1.80%) |
May 27, 2022 | 17.86 | 18.13 | 17.73 | 18.02 | 202,203 | +0.19(+1.07%) |
May 26, 2022 | 17.92 | 18.13 | 17.75 | 17.83 | 259,274 | -0.10(-0.53%) |
May 25, 2022 | 17.20 | 18.08 | 17.19 | 17.93 | 257,716 | +0.70(+4.05%) |
May 24, 2022 | 17.15 | 17.28 | 16.83 | 17.23 | 262,533 | -0.02(-0.11%) |
May 23, 2022 | 17.47 | 17.50 | 17.03 | 17.25 | 295,386 | -0.04(-0.22%) |
May 20, 2022 | 17.43 | 17.60 | 16.70 | 17.29 | 359,730 | +0.11(+0.61%) |
May 19, 2022 | 16.71 | 17.30 | 16.51 | 17.18 | 411,402 | +0.05(+0.28%) |
May 18, 2022 | 17.31 | 17.61 | 16.92 | 17.14 | 403,503 | -0.43(-2.45%) |
May 17, 2022 | 16.71 | 17.59 | 16.71 | 17.57 | 378,531 | +1.15(+7.01%) |
May 16, 2022 | 16.57 | 16.72 | 16.36 | 16.42 | 283,277 | -0.29(-1.76%) |
May 13, 2022 | 16.61 | 16.79 | 16.33 | 16.71 | 442,792 | +0.31(+1.91%) |
May 12, 2022 | 16.51 | 16.63 | 15.88 | 16.40 | 378,380 | -0.25(-1.49%) |
May 11, 2022 | 16.65 | 17.13 | 16.46 | 16.64 | 407,902 | -0.09(-0.57%) |
May 10, 2022 | 16.78 | 17.05 | 16.24 | 16.74 | 664,228 | +0.14(+0.86%) |
May 09, 2022 | 17.15 | 17.65 | 16.50 | 16.60 | 467,851 | -0.84(-4.80%) |
May 06, 2022 | 16.06 | 17.56 | 15.85 | 17.43 | 773,896 | +1.44(+9.04%) |
May 05, 2022 | 16.73 | 16.73 | 15.49 | 15.99 | 884,044 | -0.74(-4.43%) |
May 04, 2022 | 16.87 | 16.94 | 16.28 | 16.73 | 464,653 | -0.13(-0.79%) |
May 03, 2022 | 16.81 | 17.05 | 16.66 | 16.86 | 442,829 | +0.04(+0.23%) |
May 02, 2022 | 16.53 | 16.83 | 16.45 | 16.83 | 217,831 | +0.29(+1.78%) |
Apr 29, 2022 | 16.83 | 17.02 | 16.44 | 16.53 | 336,183 | -0.36(-2.14%) |
Apr 28, 2022 | 16.45 | 16.93 | 16.25 | 16.89 | 215,559 | +0.54(+3.31%) |
Apr 27, 2022 | 16.64 | 16.74 | 16.27 | 16.35 | 449,131 | -0.39(-2.33%) |
Apr 26, 2022 | 17.18 | 17.36 | 16.68 | 16.74 | 433,064 | -0.50(-2.92%) |
Apr 25, 2022 | 16.90 | 17.28 | 16.83 | 17.24 | 362,449 | +0.24(+1.40%) |
Apr 22, 2022 | 17.06 | 17.21 | 16.92 | 17.01 | 367,284 | -0.17(-1.00%) |
Apr 21, 2022 | 18.30 | 18.30 | 17.11 | 17.18 | 355,870 | -0.27(-1.53%) |
Apr 20, 2022 | 17.40 | 17.64 | 17.22 | 17.44 | 424,503 | +0.27(+1.55%) |
Apr 19, 2022 | 17.02 | 17.35 | 16.95 | 17.18 | 407,611 | +0.14(+0.84%) |
Apr 18, 2022 | 16.85 | 17.11 | 16.58 | 17.03 | 201,738 | +0.10(+0.62%) |
Apr 14, 2022 | 17.21 | 17.28 | 16.90 | 16.93 | 244,209 | -0.18(-1.06%) |
Apr 13, 2022 | 16.87 | 17.23 | 16.84 | 17.11 | 337,794 | +0.29(+1.70%) |
Apr 12, 2022 | 17.00 | 17.59 | 16.78 | 16.83 | 645,568 | +0.26(+1.55%) |
Apr 11, 2022 | 16.64 | 16.88 | 16.55 | 16.57 | 455,814 | -0.22(-1.30%) |
Apr 08, 2022 | 16.94 | 16.95 | 16.56 | 16.79 | 396,605 | -0.14(-0.84%) |
Apr 07, 2022 | 16.89 | 17.08 | 16.65 | 16.93 | 383,354 | +0.13(+0.79%) |
Apr 06, 2022 | 17.33 | 17.50 | 16.73 | 16.80 | 378,365 | -0.67(-3.81%) |
Apr 05, 2022 | 17.60 | 17.76 | 17.21 | 17.46 | 482,737 | -0.04(-0.22%) |
Apr 04, 2022 | 17.43 | 17.61 | 17.21 | 17.50 | 411,191 | +0.01(+0.05%) |
Apr 01, 2022 | 17.59 | 17.81 | 17.23 | 17.49 | 481,230 | -0.05(-0.27%) |
Mar 31, 2022 | 17.49 | 17.76 | 17.48 | 17.54 | 511,644 | +0.05(+0.27%) |
Mar 30, 2022 | 18.05 | 18.32 | 17.40 | 17.49 | 438,922 | -0.67(-3.66%) |
Mar 29, 2022 | 18.27 | 18.48 | 18.01 | 18.16 | 649,110 | +0.11(+0.63%) |
Mar 28, 2022 | 17.90 | 18.32 | 17.78 | 18.04 | 418,243 | +0.04(+0.21%) |
Mar 25, 2022 | 18.12 | 18.25 | 17.90 | 18.00 | 482,900 | -0.08(-0.42%) |
Mar 24, 2022 | 18.26 | 18.36 | 18.01 | 18.08 | 332,329 | -0.11(-0.63%) |
Mar 23, 2022 | 18.48 | 18.54 | 17.93 | 18.19 | 454,901 | -0.46(-2.45%) |
Mar 22, 2022 | 18.65 | 18.84 | 18.41 | 18.65 | 475,126 | +0.06(+0.31%) |
Mar 21, 2022 | 18.72 | 19.13 | 18.47 | 18.59 | 427,384 | -0.09(-0.46%) |
Mar 18, 2022 | 18.96 | 19.07 | 18.64 | 18.68 | 1,123,950 | -0.22(-1.16%) |
Mar 17, 2022 | 18.84 | 19.05 | 18.65 | 18.90 | 440,349 | +0.04(+0.20%) |
Mar 16, 2022 | 18.76 | 18.88 | 18.32 | 18.86 | 488,430 | +0.37(+2.01%) |
Mar 15, 2022 | 18.28 | 18.50 | 18.02 | 18.49 | 350,835 | +0.31(+1.73%) |
Mar 14, 2022 | 18.52 | 18.63 | 18.08 | 18.17 | 269,658 | -0.37(-2.00%) |
Mar 11, 2022 | 19.01 | 19.21 | 18.37 | 18.55 | 308,830 | -0.46(-2.40%) |
Mar 10, 2022 | 18.61 | 19.03 | 18.43 | 19.00 | 243,690 | +0.18(+0.96%) |
Mar 09, 2022 | 18.73 | 18.95 | 18.44 | 18.82 | 282,214 | +0.48(+2.64%) |
Mar 08, 2022 | 18.75 | 19.41 | 18.23 | 18.34 | 412,579 | -0.35(-1.88%) |
Mar 07, 2022 | 18.82 | 18.83 | 18.31 | 18.69 | 608,363 | -0.05(-0.25%) |
Mar 04, 2022 | 19.01 | 19.10 | 18.57 | 18.74 | 231,156 | -0.53(-2.76%) |
Mar 03, 2022 | 19.52 | 19.57 | 18.95 | 19.27 | 492,582 | -0.10(-0.54%) |
Mar 02, 2022 | 19.06 | 19.57 | 19.06 | 19.37 | 350,498 | +0.30(+1.60%) |