Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.57 | 16.59 | 16.32 | 16.55 | 1,237,855 | -0.08(-0.46%) |
May 27, 2022 | 16.77 | 16.93 | 16.61 | 16.62 | 675,218 | -0.13(-0.81%) |
May 26, 2022 | 16.86 | 16.95 | 16.74 | 16.76 | 975,586 | +0.00(+0.00%) |
May 25, 2022 | 16.62 | 16.81 | 16.57 | 16.76 | 903,518 | +0.14(+0.86%) |
May 24, 2022 | 16.34 | 16.66 | 16.12 | 16.61 | 729,096 | +0.35(+2.12%) |
May 23, 2022 | 16.31 | 16.42 | 16.12 | 16.27 | 831,256 | +0.13(+0.84%) |
May 20, 2022 | 16.16 | 16.21 | 15.90 | 16.13 | 739,288 | +0.08(+0.47%) |
May 19, 2022 | 16.28 | 16.40 | 16.06 | 16.06 | 960,582 | -0.34(-2.06%) |
May 18, 2022 | 16.39 | 16.63 | 16.28 | 16.39 | 999,001 | -0.01(-0.05%) |
May 17, 2022 | 16.17 | 16.42 | 16.05 | 16.40 | 870,159 | +0.35(+2.21%) |
May 16, 2022 | 15.96 | 16.14 | 15.81 | 16.05 | 810,739 | +0.10(+0.63%) |
May 13, 2022 | 16.19 | 16.37 | 15.82 | 15.95 | 1,446,147 | -0.21(-1.30%) |
May 12, 2022 | 15.40 | 16.18 | 15.27 | 16.16 | 3,122,150 | +0.76(+4.95%) |
May 11, 2022 | 15.24 | 15.55 | 15.20 | 15.40 | 1,475,080 | +0.29(+1.93%) |
May 10, 2022 | 15.60 | 15.69 | 14.96 | 15.10 | 1,498,311 | -0.42(-2.73%) |
May 09, 2022 | 15.50 | 15.83 | 15.44 | 15.53 | 1,496,519 | -0.11(-0.69%) |
May 06, 2022 | 15.51 | 15.79 | 15.39 | 15.64 | 1,321,124 | +0.07(+0.48%) |
May 05, 2022 | 15.83 | 15.87 | 15.48 | 15.56 | 717,703 | -0.36(-2.24%) |
May 04, 2022 | 15.57 | 15.97 | 15.57 | 15.92 | 762,946 | +0.09(+0.58%) |
May 03, 2022 | 15.42 | 15.98 | 15.42 | 15.83 | 1,268,603 | +0.43(+2.81%) |
May 02, 2022 | 15.87 | 15.97 | 15.25 | 15.40 | 1,346,589 | -0.43(-2.73%) |
Apr 29, 2022 | 16.37 | 16.39 | 15.79 | 15.83 | 992,297 | -0.64(-3.89%) |
Apr 28, 2022 | 16.20 | 16.53 | 16.19 | 16.47 | 557,408 | +0.28(+1.75%) |
Apr 27, 2022 | 16.58 | 16.59 | 16.17 | 16.18 | 961,021 | -0.40(-2.40%) |
Apr 26, 2022 | 16.64 | 16.74 | 16.49 | 16.58 | 807,244 | -0.15(-0.89%) |
Apr 25, 2022 | 16.81 | 16.89 | 16.52 | 16.73 | 674,933 | -0.07(-0.44%) |
Apr 22, 2022 | 16.98 | 17.01 | 16.80 | 16.81 | 491,409 | -0.18(-1.08%) |
Apr 21, 2022 | 16.97 | 17.17 | 16.90 | 16.99 | 624,747 | +0.03(+0.20%) |
Apr 20, 2022 | 16.87 | 17.09 | 16.87 | 16.96 | 569,576 | +0.15(+0.89%) |
Apr 19, 2022 | 16.67 | 16.90 | 16.67 | 16.81 | 570,333 | +0.19(+1.15%) |
Apr 18, 2022 | 16.73 | 16.81 | 16.55 | 16.62 | 671,136 | -0.10(-0.60%) |
Apr 14, 2022 | 16.96 | 17.06 | 16.72 | 16.72 | 672,071 | -0.18(-1.08%) |
Apr 13, 2022 | 16.82 | 16.95 | 16.76 | 16.90 | 807,372 | +0.09(+0.54%) |
Apr 12, 2022 | 16.98 | 17.08 | 16.77 | 16.81 | 958,247 | -0.18(-1.08%) |
Apr 11, 2022 | 17.16 | 17.26 | 16.98 | 16.99 | 602,422 | -0.13(-0.78%) |
Apr 08, 2022 | 17.07 | 17.24 | 17.02 | 17.12 | 762,280 | +0.03(+0.19%) |
Apr 07, 2022 | 17.26 | 17.26 | 16.98 | 17.09 | 602,593 | -0.15(-0.87%) |
Apr 06, 2022 | 17.07 | 17.33 | 17.06 | 17.24 | 877,021 | +0.12(+0.68%) |
Apr 05, 2022 | 17.44 | 17.58 | 17.05 | 17.12 | 856,514 | -0.28(-1.62%) |
Apr 04, 2022 | 17.77 | 17.77 | 17.33 | 17.41 | 979,758 | -0.32(-1.78%) |
Apr 01, 2022 | 17.54 | 17.72 | 17.45 | 17.72 | 900,628 | +0.16(+0.90%) |
Mar 31, 2022 | 17.71 | 17.79 | 17.55 | 17.56 | 529,813 | -0.12(-0.66%) |
Mar 30, 2022 | 17.75 | 17.83 | 17.62 | 17.68 | 770,764 | -0.07(-0.42%) |
Mar 29, 2022 | 17.52 | 17.83 | 17.49 | 17.76 | 1,482,611 | +0.28(+1.62%) |
Mar 28, 2022 | 17.46 | 17.50 | 17.32 | 17.47 | 889,268 | +0.00(+0.00%) |
Mar 25, 2022 | 17.24 | 17.47 | 17.22 | 17.47 | 492,571 | +0.27(+1.55%) |
Mar 24, 2022 | 17.11 | 17.22 | 17.01 | 17.21 | 385,581 | +0.12(+0.73%) |
Mar 23, 2022 | 17.18 | 17.30 | 17.03 | 17.08 | 508,855 | -0.14(-0.82%) |
Mar 22, 2022 | 17.41 | 17.43 | 17.16 | 17.22 | 674,199 | -0.09(-0.53%) |
Mar 21, 2022 | 17.32 | 17.46 | 17.24 | 17.31 | 589,448 | -0.02(-0.14%) |
Mar 18, 2022 | 17.31 | 17.41 | 17.16 | 17.34 | 1,003,905 | +0.05(+0.29%) |
Mar 17, 2022 | 17.16 | 17.41 | 17.12 | 17.29 | 464,229 | +0.11(+0.63%) |
Mar 16, 2022 | 17.14 | 17.27 | 16.91 | 17.18 | 805,482 | +0.00(+0.00%) |
Mar 15, 2022 | 17.44 | 17.46 | 17.07 | 17.18 | 800,236 | -0.15(-0.86%) |
Mar 14, 2022 | 17.57 | 17.67 | 17.23 | 17.33 | 785,439 | -0.16(-0.90%) |
Mar 11, 2022 | 17.60 | 17.81 | 17.43 | 17.49 | 900,711 | -0.13(-0.75%) |
Mar 10, 2022 | 17.33 | 17.67 | 17.29 | 17.62 | 571,848 | +0.13(+0.76%) |
Mar 09, 2022 | 17.66 | 17.66 | 17.44 | 17.49 | 883,587 | +0.18(+1.06%) |
Mar 08, 2022 | 17.58 | 17.65 | 17.13 | 17.31 | 1,077,467 | -0.32(-1.84%) |
Mar 07, 2022 | 17.70 | 17.86 | 17.62 | 17.63 | 1,018,168 | -0.01(-0.05%) |
Mar 04, 2022 | 17.25 | 17.65 | 17.18 | 17.64 | 1,006,736 | +0.29(+1.68%) |
Mar 03, 2022 | 17.14 | 17.35 | 17.01 | 17.35 | 767,954 | +0.21(+1.23%) |
Mar 02, 2022 | 17.04 | 17.18 | 16.98 | 17.14 | 619,324 | +0.11(+0.67%) |