Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.19 | 18.85 | 18.10 | 18.51 | 125,575 | +0.26(+1.40%) |
May 27, 2022 | 18.25 | 18.47 | 18.13 | 18.25 | 50,268 | -0.02(-0.14%) |
May 26, 2022 | 18.10 | 18.36 | 17.84 | 18.28 | 137,351 | +0.53(+2.97%) |
May 25, 2022 | 17.00 | 17.95 | 16.90 | 17.75 | 149,366 | +0.89(+5.28%) |
May 24, 2022 | 16.66 | 16.86 | 16.28 | 16.86 | 45,911 | +0.29(+1.74%) |
May 23, 2022 | 16.17 | 16.86 | 16.17 | 16.57 | 115,616 | +0.51(+3.18%) |
May 20, 2022 | 16.17 | 16.19 | 15.92 | 16.06 | 27,063 | +0.08(+0.52%) |
May 19, 2022 | 16.22 | 16.57 | 15.89 | 15.98 | 26,916 | -0.26(-1.57%) |
May 18, 2022 | 16.85 | 16.85 | 16.07 | 16.23 | 41,763 | -0.58(-3.43%) |
May 17, 2022 | 16.81 | 16.83 | 16.57 | 16.81 | 21,585 | +0.14(+0.84%) |
May 16, 2022 | 16.31 | 16.88 | 16.31 | 16.67 | 44,349 | +0.46(+2.85%) |
May 13, 2022 | 16.08 | 16.32 | 15.78 | 16.21 | 50,576 | +0.29(+1.81%) |
May 12, 2022 | 16.31 | 16.64 | 15.90 | 15.92 | 56,905 | -0.50(-3.06%) |
May 11, 2022 | 16.87 | 17.25 | 16.41 | 16.42 | 55,253 | +0.02(+0.15%) |
May 10, 2022 | 16.40 | 17.44 | 16.27 | 16.40 | 87,136 | +0.12(+0.76%) |
May 09, 2022 | 16.54 | 16.68 | 15.99 | 16.27 | 76,950 | -0.24(-1.45%) |
May 06, 2022 | 16.48 | 16.73 | 16.29 | 16.51 | 20,436 | +0.02(+0.15%) |
May 05, 2022 | 16.86 | 16.86 | 16.12 | 16.49 | 33,682 | -0.17(-1.04%) |
May 04, 2022 | 16.31 | 16.79 | 16.15 | 16.66 | 36,352 | +0.53(+3.27%) |
May 03, 2022 | 16.02 | 16.33 | 15.94 | 16.13 | 42,281 | +0.24(+1.50%) |
May 02, 2022 | 16.48 | 16.88 | 15.68 | 15.89 | 114,097 | -0.82(-4.91%) |
Apr 29, 2022 | 17.52 | 17.75 | 16.64 | 16.71 | 165,009 | -0.54(-3.12%) |
Apr 28, 2022 | 17.09 | 17.30 | 16.92 | 17.25 | 30,516 | +0.18(+1.03%) |
Apr 27, 2022 | 16.88 | 17.46 | 16.88 | 17.08 | 40,377 | +0.10(+0.62%) |
Apr 26, 2022 | 17.40 | 17.46 | 16.95 | 16.97 | 51,711 | -0.31(-1.81%) |
Apr 25, 2022 | 17.66 | 17.68 | 16.83 | 17.28 | 83,624 | -0.52(-2.93%) |
Apr 22, 2022 | 18.28 | 18.34 | 17.68 | 17.81 | 90,491 | -0.35(-1.95%) |
Apr 21, 2022 | 18.34 | 18.39 | 17.85 | 18.16 | 35,050 | +0.02(+0.09%) |
Apr 20, 2022 | 18.15 | 18.43 | 18.13 | 18.14 | 37,309 | +0.01(+0.04%) |
Apr 19, 2022 | 18.30 | 18.41 | 18.08 | 18.14 | 30,457 | -0.10(-0.57%) |
Apr 18, 2022 | 18.27 | 18.44 | 18.16 | 18.24 | 48,790 | -0.02(-0.13%) |
Apr 14, 2022 | 18.38 | 18.40 | 18.07 | 18.26 | 35,072 | -0.10(-0.53%) |
Apr 13, 2022 | 18.18 | 18.58 | 18.18 | 18.36 | 43,919 | +0.31(+1.69%) |
Apr 12, 2022 | 18.67 | 18.71 | 17.96 | 18.06 | 74,863 | -0.54(-2.89%) |
Apr 11, 2022 | 17.72 | 18.65 | 17.69 | 18.59 | 121,762 | +0.62(+3.44%) |
Apr 08, 2022 | 17.83 | 18.02 | 17.77 | 17.98 | 30,737 | +0.25(+1.40%) |
Apr 07, 2022 | 17.99 | 18.03 | 17.64 | 17.73 | 31,536 | -0.18(-0.99%) |
Apr 06, 2022 | 17.77 | 18.02 | 17.71 | 17.90 | 33,569 | +0.08(+0.45%) |
Apr 05, 2022 | 17.99 | 18.01 | 17.75 | 17.82 | 44,232 | -0.09(-0.49%) |
Apr 04, 2022 | 17.81 | 17.98 | 17.69 | 17.91 | 54,854 | +0.18(+1.00%) |
Apr 01, 2022 | 17.51 | 17.79 | 17.51 | 17.73 | 15,206 | +0.22(+1.24%) |
Mar 31, 2022 | 17.31 | 17.65 | 17.31 | 17.52 | 53,482 | +0.01(+0.05%) |
Mar 30, 2022 | 17.67 | 17.73 | 17.46 | 17.51 | 28,208 | -0.22(-1.27%) |
Mar 29, 2022 | 17.63 | 17.77 | 17.43 | 17.73 | 33,187 | +0.04(+0.23%) |
Mar 28, 2022 | 17.80 | 17.80 | 17.43 | 17.69 | 43,355 | -0.08(-0.45%) |
Mar 25, 2022 | 17.73 | 17.89 | 17.55 | 17.77 | 41,085 | +0.08(+0.45%) |
Mar 24, 2022 | 17.54 | 17.75 | 17.27 | 17.69 | 66,830 | +0.39(+2.28%) |
Mar 23, 2022 | 17.24 | 17.67 | 17.15 | 17.30 | 141,473 | +0.25(+1.46%) |
Mar 22, 2022 | 16.03 | 17.07 | 16.01 | 17.05 | 126,463 | +1.14(+7.17%) |
Mar 21, 2022 | 15.93 | 16.05 | 15.75 | 15.91 | 30,912 | +0.10(+0.66%) |
Mar 18, 2022 | 15.79 | 15.96 | 15.63 | 15.81 | 59,522 | +0.02(+0.10%) |
Mar 17, 2022 | 15.63 | 16.03 | 15.55 | 15.79 | 17,099 | +0.31(+1.97%) |
Mar 16, 2022 | 15.39 | 15.77 | 15.39 | 15.49 | 50,879 | +0.11(+0.73%) |
Mar 15, 2022 | 15.34 | 15.72 | 15.17 | 15.37 | 66,586 | -0.16(-1.03%) |
Mar 14, 2022 | 16.05 | 16.05 | 15.34 | 15.53 | 58,365 | -0.60(-3.73%) |
Mar 11, 2022 | 16.43 | 16.55 | 16.09 | 16.14 | 41,444 | -0.16(-0.99%) |
Mar 10, 2022 | 15.99 | 16.35 | 15.84 | 16.30 | 88,246 | +0.17(+1.05%) |
Mar 09, 2022 | 16.25 | 16.32 | 15.94 | 16.13 | 54,878 | -0.18(-1.13%) |
Mar 08, 2022 | 16.17 | 16.51 | 16.00 | 16.31 | 85,821 | +0.14(+0.89%) |
Mar 07, 2022 | 16.46 | 16.61 | 15.84 | 16.17 | 42,208 | -0.27(-1.66%) |
Mar 04, 2022 | 16.74 | 16.82 | 16.29 | 16.44 | 55,075 | -0.31(-1.87%) |
Mar 03, 2022 | 17.27 | 17.30 | 16.70 | 16.75 | 54,133 | -0.46(-2.66%) |
Mar 02, 2022 | 17.02 | 17.47 | 16.87 | 17.21 | 69,213 | +0.46(+2.73%) |