Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.64 | 18.75 | 18.20 | 18.56 | 189,605 | -0.10(-0.56%) |
May 27, 2022 | 18.72 | 18.80 | 18.56 | 18.66 | 213,126 | +0.23(+1.22%) |
May 26, 2022 | 18.42 | 18.60 | 18.35 | 18.44 | 121,178 | +0.22(+1.21%) |
May 25, 2022 | 18.11 | 18.37 | 18.06 | 18.22 | 100,722 | +0.12(+0.64%) |
May 24, 2022 | 17.74 | 18.13 | 17.46 | 18.10 | 100,626 | +0.40(+2.26%) |
May 23, 2022 | 17.39 | 17.91 | 17.39 | 17.70 | 89,018 | +0.40(+2.31%) |
May 20, 2022 | 17.86 | 17.91 | 17.23 | 17.30 | 117,350 | -0.45(-2.54%) |
May 19, 2022 | 17.83 | 18.20 | 17.73 | 17.75 | 145,174 | -0.08(-0.43%) |
May 18, 2022 | 18.31 | 18.34 | 17.80 | 17.83 | 73,469 | -0.48(-2.62%) |
May 17, 2022 | 18.33 | 18.55 | 18.10 | 18.31 | 139,351 | +0.17(+0.92%) |
May 16, 2022 | 17.78 | 18.33 | 17.78 | 18.14 | 145,561 | +0.47(+2.66%) |
May 13, 2022 | 17.18 | 17.86 | 17.09 | 17.67 | 134,554 | +0.61(+3.57%) |
May 12, 2022 | 16.87 | 17.10 | 16.63 | 17.06 | 116,231 | +0.17(+1.03%) |
May 11, 2022 | 16.83 | 17.20 | 16.77 | 16.89 | 91,603 | +0.02(+0.13%) |
May 10, 2022 | 16.95 | 17.36 | 16.79 | 16.86 | 114,552 | -0.13(-0.75%) |
May 09, 2022 | 17.33 | 17.74 | 16.93 | 16.99 | 196,331 | -0.44(-2.52%) |
May 06, 2022 | 17.40 | 17.66 | 17.30 | 17.43 | 97,739 | +0.03(+0.15%) |
May 05, 2022 | 17.79 | 18.02 | 17.20 | 17.40 | 181,304 | -0.55(-3.06%) |
May 04, 2022 | 17.82 | 18.05 | 17.48 | 17.95 | 72,518 | +0.37(+2.10%) |
May 03, 2022 | 17.21 | 17.71 | 17.18 | 17.58 | 90,691 | +0.29(+1.68%) |
May 02, 2022 | 17.98 | 18.27 | 17.16 | 17.29 | 169,018 | -0.66(-3.70%) |
Apr 29, 2022 | 18.09 | 18.41 | 17.84 | 17.96 | 120,372 | -0.36(-1.97%) |
Apr 28, 2022 | 18.22 | 18.45 | 18.11 | 18.32 | 71,559 | +0.26(+1.47%) |
Apr 27, 2022 | 17.49 | 18.13 | 17.36 | 18.06 | 154,133 | +0.69(+3.97%) |
Apr 26, 2022 | 17.92 | 17.92 | 17.33 | 17.37 | 87,051 | -0.57(-3.17%) |
Apr 25, 2022 | 17.91 | 17.98 | 17.46 | 17.93 | 103,761 | +0.01(+0.05%) |
Apr 22, 2022 | 18.30 | 18.31 | 17.88 | 17.93 | 94,799 | -0.38(-2.06%) |
Apr 21, 2022 | 18.66 | 18.66 | 18.23 | 18.30 | 80,951 | -0.26(-1.40%) |
Apr 20, 2022 | 18.47 | 18.62 | 18.32 | 18.56 | 71,090 | +0.26(+1.45%) |
Apr 19, 2022 | 18.25 | 18.51 | 18.17 | 18.30 | 81,093 | +0.00(+0.02%) |
Apr 18, 2022 | 18.31 | 18.53 | 18.22 | 18.29 | 48,198 | -0.06(-0.34%) |
Apr 14, 2022 | 18.64 | 18.69 | 18.31 | 18.36 | 61,354 | -0.28(-1.48%) |
Apr 13, 2022 | 18.15 | 18.63 | 18.15 | 18.63 | 139,535 | +0.57(+3.13%) |
Apr 12, 2022 | 18.16 | 18.36 | 17.96 | 18.07 | 84,104 | +0.00(+0.02%) |
Apr 11, 2022 | 18.24 | 18.34 | 18.00 | 18.06 | 83,859 | -0.05(-0.26%) |
Apr 08, 2022 | 17.89 | 18.28 | 17.69 | 18.11 | 95,793 | +0.10(+0.55%) |
Apr 07, 2022 | 18.38 | 18.48 | 17.98 | 18.01 | 62,135 | -0.44(-2.37%) |
Apr 06, 2022 | 18.64 | 18.84 | 18.42 | 18.45 | 155,131 | -0.09(-0.49%) |
Apr 05, 2022 | 18.56 | 18.87 | 18.47 | 18.54 | 116,977 | -0.02(-0.12%) |
Apr 04, 2022 | 18.97 | 18.98 | 18.40 | 18.56 | 105,284 | -0.30(-1.61%) |
Apr 01, 2022 | 18.68 | 18.88 | 18.64 | 18.87 | 121,959 | +0.19(+1.01%) |
Mar 31, 2022 | 18.35 | 18.91 | 18.21 | 18.68 | 340,646 | +0.45(+2.47%) |
Mar 30, 2022 | 18.29 | 18.34 | 18.16 | 18.23 | 101,634 | -0.11(-0.58%) |
Mar 29, 2022 | 18.31 | 18.41 | 18.16 | 18.33 | 163,713 | +0.12(+0.68%) |
Mar 28, 2022 | 18.11 | 18.25 | 17.96 | 18.21 | 87,687 | +0.09(+0.48%) |
Mar 25, 2022 | 17.94 | 18.19 | 17.94 | 18.12 | 57,956 | +0.20(+1.10%) |
Mar 24, 2022 | 17.83 | 17.93 | 17.69 | 17.93 | 61,666 | +0.17(+0.95%) |
Mar 23, 2022 | 18.04 | 18.05 | 17.71 | 17.76 | 97,235 | -0.33(-1.81%) |
Mar 22, 2022 | 18.27 | 18.33 | 18.04 | 18.08 | 65,036 | -0.18(-0.97%) |
Mar 21, 2022 | 18.25 | 18.31 | 18.06 | 18.26 | 82,279 | +0.01(+0.03%) |
Mar 18, 2022 | 18.13 | 18.25 | 17.87 | 18.25 | 112,578 | +0.12(+0.64%) |
Mar 17, 2022 | 17.94 | 18.22 | 17.94 | 18.14 | 58,662 | +0.25(+1.39%) |
Mar 16, 2022 | 17.93 | 18.09 | 17.60 | 17.89 | 111,690 | +0.02(+0.13%) |
Mar 15, 2022 | 17.97 | 17.98 | 17.77 | 17.87 | 70,664 | +0.06(+0.35%) |
Mar 14, 2022 | 18.03 | 18.26 | 17.77 | 17.81 | 120,805 | -0.23(-1.30%) |
Mar 11, 2022 | 18.16 | 18.31 | 17.96 | 18.04 | 141,453 | -0.01(-0.03%) |
Mar 10, 2022 | 17.88 | 18.20 | 17.75 | 18.05 | 72,152 | +0.18(+1.01%) |
Mar 09, 2022 | 18.03 | 18.18 | 17.68 | 17.87 | 223,494 | +0.07(+0.41%) |
Mar 08, 2022 | 18.17 | 18.32 | 17.73 | 17.79 | 278,381 | -0.16(-0.86%) |
Mar 07, 2022 | 18.58 | 18.58 | 17.86 | 17.95 | 186,757 | -0.42(-2.29%) |
Mar 04, 2022 | 18.19 | 18.49 | 18.13 | 18.37 | 128,818 | +0.04(+0.21%) |
Mar 03, 2022 | 17.93 | 18.35 | 17.83 | 18.33 | 148,255 | +0.37(+2.08%) |
Mar 02, 2022 | 17.69 | 18.15 | 17.69 | 17.96 | 179,267 | +0.41(+2.34%) |