Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.52 | 16.77 | 16.32 | 16.58 | 231,778 | -0.20(-1.19%) |
May 27, 2022 | 16.71 | 16.95 | 16.69 | 16.78 | 40,206 | +0.11(+0.66%) |
May 26, 2022 | 16.40 | 16.92 | 16.37 | 16.67 | 65,392 | +0.44(+2.71%) |
May 25, 2022 | 15.76 | 16.50 | 15.76 | 16.23 | 60,236 | +0.31(+1.95%) |
May 24, 2022 | 15.99 | 16.34 | 15.44 | 15.92 | 87,398 | -0.14(-0.87%) |
May 23, 2022 | 16.40 | 16.45 | 15.97 | 16.06 | 70,123 | -0.09(-0.56%) |
May 20, 2022 | 16.40 | 16.40 | 15.76 | 16.15 | 69,059 | +0.00(+0.00%) |
May 19, 2022 | 16.04 | 16.51 | 16.04 | 16.15 | 113,186 | +0.00(+0.00%) |
May 18, 2022 | 16.44 | 16.54 | 16.01 | 16.15 | 111,633 | -0.39(-2.36%) |
May 17, 2022 | 15.85 | 16.56 | 15.82 | 16.54 | 85,869 | +0.94(+6.03%) |
May 16, 2022 | 15.18 | 15.62 | 15.04 | 15.60 | 83,826 | +0.24(+1.56%) |
May 13, 2022 | 14.87 | 15.48 | 14.67 | 15.36 | 97,466 | +0.89(+6.15%) |
May 12, 2022 | 14.44 | 14.70 | 14.21 | 14.47 | 99,463 | -0.02(-0.14%) |
May 11, 2022 | 14.92 | 15.15 | 14.43 | 14.49 | 78,405 | -0.31(-2.09%) |
May 10, 2022 | 15.45 | 15.57 | 14.67 | 14.80 | 87,143 | -0.36(-2.37%) |
May 09, 2022 | 15.07 | 15.40 | 14.90 | 15.16 | 115,276 | -0.24(-1.56%) |
May 06, 2022 | 15.91 | 15.91 | 15.27 | 15.40 | 51,328 | -0.48(-3.02%) |
May 05, 2022 | 16.42 | 16.50 | 15.59 | 15.88 | 70,263 | -0.79(-4.74%) |
May 04, 2022 | 16.50 | 16.74 | 16.07 | 16.67 | 56,175 | +0.14(+0.85%) |
May 03, 2022 | 16.45 | 16.69 | 16.22 | 16.53 | 52,712 | +0.11(+0.67%) |
May 02, 2022 | 16.45 | 16.64 | 16.00 | 16.42 | 160,752 | +0.11(+0.67%) |
Apr 29, 2022 | 16.54 | 16.67 | 16.11 | 16.31 | 154,600 | -0.38(-2.28%) |
Apr 28, 2022 | 16.33 | 16.77 | 15.96 | 16.69 | 73,781 | +0.46(+2.83%) |
Apr 27, 2022 | 16.68 | 16.78 | 16.15 | 16.23 | 90,123 | -0.47(-2.81%) |
Apr 26, 2022 | 17.05 | 17.30 | 16.69 | 16.70 | 95,522 | -0.45(-2.62%) |
Apr 25, 2022 | 16.44 | 17.28 | 16.24 | 17.15 | 87,268 | +0.56(+3.38%) |
Apr 22, 2022 | 17.57 | 17.57 | 16.38 | 16.59 | 101,315 | -0.08(-0.48%) |
Apr 21, 2022 | 17.43 | 17.50 | 16.60 | 16.67 | 169,695 | -0.52(-3.03%) |
Apr 20, 2022 | 17.52 | 17.67 | 17.13 | 17.19 | 57,854 | -0.07(-0.41%) |
Apr 19, 2022 | 16.70 | 17.41 | 16.70 | 17.26 | 175,521 | +0.58(+3.48%) |
Apr 18, 2022 | 16.65 | 16.89 | 16.51 | 16.68 | 47,129 | +0.01(+0.06%) |
Apr 14, 2022 | 16.73 | 16.81 | 16.53 | 16.67 | 49,058 | +0.02(+0.12%) |
Apr 13, 2022 | 16.56 | 16.84 | 16.48 | 16.65 | 78,571 | +0.26(+1.59%) |
Apr 12, 2022 | 16.94 | 17.11 | 16.34 | 16.39 | 80,771 | -0.27(-1.62%) |
Apr 11, 2022 | 16.15 | 16.83 | 16.15 | 16.66 | 64,110 | +0.51(+3.16%) |
Apr 08, 2022 | 16.05 | 16.32 | 15.82 | 16.15 | 69,782 | +0.19(+1.19%) |
Apr 07, 2022 | 16.23 | 16.23 | 15.77 | 15.96 | 89,078 | -0.23(-1.42%) |
Apr 06, 2022 | 16.33 | 16.33 | 15.97 | 16.19 | 108,148 | -0.23(-1.40%) |
Apr 05, 2022 | 17.58 | 17.83 | 16.38 | 16.42 | 115,128 | -1.28(-7.23%) |
Apr 04, 2022 | 17.96 | 17.96 | 17.57 | 17.70 | 74,600 | -0.27(-1.50%) |
Apr 01, 2022 | 17.84 | 17.99 | 17.68 | 17.97 | 131,182 | +0.21(+1.18%) |
Mar 31, 2022 | 17.27 | 18.01 | 17.27 | 17.76 | 130,618 | +0.34(+1.95%) |
Mar 30, 2022 | 17.54 | 17.77 | 17.18 | 17.42 | 101,389 | -0.22(-1.25%) |
Mar 29, 2022 | 16.94 | 17.68 | 16.73 | 17.64 | 68,725 | +0.91(+5.44%) |
Mar 28, 2022 | 16.87 | 16.97 | 16.57 | 16.73 | 118,664 | -0.30(-1.76%) |
Mar 25, 2022 | 16.92 | 17.19 | 16.64 | 17.03 | 79,663 | +0.18(+1.07%) |
Mar 24, 2022 | 16.82 | 17.40 | 16.58 | 16.85 | 82,366 | +0.00(+0.00%) |
Mar 23, 2022 | 17.47 | 17.47 | 16.80 | 16.85 | 105,469 | -0.76(-4.32%) |
Mar 22, 2022 | 17.97 | 18.21 | 17.47 | 17.61 | 88,355 | -0.34(-1.89%) |
Mar 21, 2022 | 18.21 | 18.21 | 17.80 | 17.95 | 65,712 | -0.29(-1.59%) |
Mar 18, 2022 | 17.96 | 18.24 | 17.70 | 18.24 | 101,521 | +0.33(+1.84%) |
Mar 17, 2022 | 17.54 | 17.92 | 17.33 | 17.91 | 66,416 | +0.16(+0.90%) |
Mar 16, 2022 | 17.48 | 17.76 | 17.24 | 17.75 | 64,542 | +0.36(+2.07%) |
Mar 15, 2022 | 17.00 | 17.43 | 17.00 | 17.39 | 52,768 | +0.53(+3.14%) |
Mar 14, 2022 | 17.63 | 17.63 | 16.57 | 16.86 | 77,125 | -0.77(-4.37%) |
Mar 11, 2022 | 18.05 | 18.15 | 17.58 | 17.63 | 30,840 | -0.36(-2.00%) |
Mar 10, 2022 | 17.74 | 18.09 | 17.74 | 17.99 | 50,793 | -0.08(-0.44%) |
Mar 09, 2022 | 17.76 | 18.24 | 17.76 | 18.07 | 47,497 | +0.58(+3.32%) |
Mar 08, 2022 | 17.27 | 17.93 | 17.24 | 17.49 | 74,685 | +0.13(+0.75%) |
Mar 07, 2022 | 17.99 | 17.99 | 17.35 | 17.36 | 78,966 | -0.65(-3.61%) |
Mar 04, 2022 | 18.26 | 18.35 | 17.80 | 18.01 | 69,622 | -0.36(-1.96%) |
Mar 03, 2022 | 18.58 | 18.73 | 18.24 | 18.37 | 125,818 | -0.16(-0.86%) |
Mar 02, 2022 | 18.27 | 18.75 | 18.27 | 18.53 | 69,813 | +0.35(+1.93%) |