Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.22 | 17.23 | 17.12 | 17.12 | 143,482 | -0.20(-1.17%) |
May 27, 2022 | 17.28 | 17.35 | 17.25 | 17.33 | 192,543 | +0.14(+0.81%) |
May 26, 2022 | 17.16 | 17.23 | 17.15 | 17.19 | 297,812 | +0.06(+0.32%) |
May 25, 2022 | 17.04 | 17.13 | 17.03 | 17.13 | 306,018 | +0.17(+0.98%) |
May 24, 2022 | 16.87 | 16.97 | 16.87 | 16.97 | 267,138 | +0.14(+0.82%) |
May 23, 2022 | 16.87 | 16.87 | 16.82 | 16.83 | 279,490 | -0.03(-0.16%) |
May 20, 2022 | 16.84 | 16.86 | 16.81 | 16.86 | 659,802 | +0.09(+0.55%) |
May 19, 2022 | 16.76 | 16.79 | 16.76 | 16.76 | 451,141 | +0.03(+0.17%) |
May 18, 2022 | 16.71 | 16.74 | 16.64 | 16.74 | 331,950 | -0.03(-0.17%) |
May 17, 2022 | 16.76 | 16.78 | 16.74 | 16.76 | 218,058 | -0.03(-0.16%) |
May 16, 2022 | 16.83 | 16.85 | 16.75 | 16.79 | 129,743 | +0.01(+0.05%) |
May 13, 2022 | 16.80 | 16.81 | 16.75 | 16.78 | 302,601 | -0.03(-0.16%) |
May 12, 2022 | 16.81 | 16.83 | 16.77 | 16.81 | 210,139 | +0.02(+0.11%) |
May 11, 2022 | 16.71 | 16.82 | 16.71 | 16.79 | 212,074 | +0.08(+0.50%) |
May 10, 2022 | 16.79 | 16.79 | 16.66 | 16.71 | 3,207,481 | +0.03(+0.17%) |
May 09, 2022 | 16.65 | 16.71 | 16.64 | 16.68 | 383,539 | -0.01(-0.08%) |
May 06, 2022 | 16.76 | 16.77 | 16.65 | 16.69 | 335,175 | -0.15(-0.91%) |
May 05, 2022 | 17.00 | 17.00 | 16.75 | 16.85 | 182,361 | -0.23(-1.35%) |
May 04, 2022 | 16.90 | 17.08 | 16.82 | 17.08 | 268,405 | +0.18(+1.04%) |
May 03, 2022 | 16.90 | 16.96 | 16.88 | 16.90 | 211,911 | +0.11(+0.66%) |
May 02, 2022 | 16.88 | 16.90 | 16.78 | 16.79 | 741,845 | -0.10(-0.59%) |
Apr 29, 2022 | 16.99 | 17.04 | 16.89 | 16.89 | 145,802 | -0.17(-0.97%) |
Apr 28, 2022 | 17.06 | 17.08 | 16.98 | 17.06 | 214,293 | -0.04(-0.22%) |
Apr 27, 2022 | 17.14 | 17.18 | 17.04 | 17.09 | 386,301 | -0.06(-0.32%) |
Apr 26, 2022 | 17.21 | 17.21 | 17.14 | 17.15 | 262,298 | +0.00(+0.00%) |
Apr 25, 2022 | 17.11 | 17.16 | 17.10 | 17.15 | 223,022 | +0.08(+0.49%) |
Apr 22, 2022 | 17.12 | 17.12 | 17.03 | 17.07 | 175,445 | -0.06(-0.32%) |
Apr 21, 2022 | 17.25 | 17.29 | 17.11 | 17.12 | 214,238 | -0.10(-0.59%) |
Apr 20, 2022 | 17.24 | 17.25 | 17.20 | 17.22 | 250,434 | +0.16(+0.92%) |
Apr 19, 2022 | 17.17 | 17.19 | 17.07 | 17.07 | 330,732 | -0.12(-0.70%) |
Apr 18, 2022 | 17.28 | 17.33 | 17.17 | 17.19 | 344,547 | -0.09(-0.53%) |
Apr 14, 2022 | 17.42 | 17.45 | 17.24 | 17.28 | 321,056 | -0.10(-0.58%) |
Apr 13, 2022 | 17.37 | 17.45 | 17.37 | 17.38 | 317,421 | +0.08(+0.48%) |
Apr 12, 2022 | 17.39 | 17.42 | 17.29 | 17.30 | 281,543 | +0.00(+0.00%) |
Apr 11, 2022 | 17.37 | 17.38 | 17.25 | 17.30 | 292,289 | -0.15(-0.85%) |
Apr 08, 2022 | 17.47 | 17.50 | 17.40 | 17.45 | 275,157 | -0.12(-0.68%) |
Apr 07, 2022 | 17.63 | 17.63 | 17.55 | 17.57 | 884,344 | -0.04(-0.21%) |
Apr 06, 2022 | 17.60 | 17.66 | 17.56 | 17.60 | 487,630 | -0.12(-0.68%) |
Apr 05, 2022 | 17.91 | 17.93 | 17.69 | 17.72 | 232,423 | -0.21(-1.18%) |
Apr 04, 2022 | 17.93 | 17.94 | 17.90 | 17.93 | 392,279 | +0.03(+0.15%) |
Apr 01, 2022 | 17.90 | 17.93 | 17.84 | 17.91 | 238,344 | -0.03(-0.17%) |
Mar 31, 2022 | 17.97 | 18.00 | 17.94 | 17.94 | 422,216 | -0.03(-0.15%) |
Mar 30, 2022 | 17.88 | 17.97 | 17.88 | 17.97 | 195,241 | +0.06(+0.31%) |
Mar 29, 2022 | 17.80 | 17.91 | 17.80 | 17.91 | 725,857 | +0.17(+0.93%) |
Mar 28, 2022 | 17.70 | 17.74 | 17.68 | 17.74 | 118,629 | +0.08(+0.47%) |
Mar 25, 2022 | 17.79 | 17.79 | 17.66 | 17.66 | 250,675 | -0.15(-0.85%) |
Mar 24, 2022 | 17.79 | 17.83 | 17.77 | 17.81 | 124,267 | -0.00(-0.03%) |
Mar 23, 2022 | 17.79 | 17.84 | 17.76 | 17.82 | 506,736 | +0.05(+0.26%) |
Mar 22, 2022 | 17.77 | 17.82 | 17.76 | 17.77 | 335,860 | -0.11(-0.62%) |
Mar 21, 2022 | 17.93 | 17.96 | 17.86 | 17.88 | 427,115 | -0.13(-0.72%) |
Mar 18, 2022 | 17.97 | 18.01 | 17.96 | 18.01 | 174,100 | +0.07(+0.41%) |
Mar 17, 2022 | 17.86 | 17.94 | 17.86 | 17.94 | 261,863 | +0.10(+0.57%) |
Mar 16, 2022 | 17.75 | 17.84 | 17.68 | 17.84 | 194,110 | +0.13(+0.75%) |
Mar 15, 2022 | 17.68 | 17.74 | 17.66 | 17.70 | 275,078 | +0.08(+0.44%) |
Mar 14, 2022 | 17.76 | 17.78 | 17.62 | 17.62 | 287,028 | -0.17(-0.98%) |
Mar 11, 2022 | 17.92 | 17.96 | 17.80 | 17.80 | 227,569 | -0.13(-0.72%) |
Mar 10, 2022 | 17.97 | 17.97 | 17.90 | 17.93 | 463,749 | -0.14(-0.76%) |
Mar 09, 2022 | 18.01 | 18.09 | 18.01 | 18.07 | 203,731 | +0.06(+0.33%) |
Mar 08, 2022 | 18.00 | 18.04 | 17.95 | 18.01 | 456,022 | -0.06(-0.33%) |
Mar 07, 2022 | 18.15 | 18.17 | 18.05 | 18.07 | 158,957 | -0.15(-0.81%) |
Mar 04, 2022 | 18.29 | 18.31 | 18.20 | 18.21 | 119,962 | -0.07(-0.40%) |
Mar 03, 2022 | 18.29 | 18.32 | 18.24 | 18.29 | 226,919 | +0.01(+0.05%) |
Mar 02, 2022 | 18.31 | 18.32 | 18.26 | 18.28 | 228,526 | -0.10(-0.55%) |