Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.47 | 18.18 | 17.47 | 17.92 | 9,307 | +0.03(+0.17%) |
May 27, 2022 | 18.00 | 18.00 | 17.66 | 17.89 | 9,895 | +0.40(+2.30%) |
May 26, 2022 | 17.00 | 18.40 | 17.02 | 17.49 | 16,908 | +0.32(+1.84%) |
May 25, 2022 | 17.60 | 18.00 | 17.00 | 17.17 | 17,960 | -0.51(-2.87%) |
May 24, 2022 | 19.00 | 19.30 | 17.40 | 17.68 | 45,837 | -1.72(-8.87%) |
May 23, 2022 | 19.20 | 20.00 | 19.00 | 19.40 | 18,539 | -0.60(-3.00%) |
May 20, 2022 | 20.80 | 21.00 | 19.60 | 20.00 | 26,540 | -0.20(-0.99%) |
May 19, 2022 | 19.58 | 20.80 | 19.40 | 20.20 | 15,576 | +0.60(+3.06%) |
May 18, 2022 | 20.40 | 21.00 | 18.99 | 19.60 | 15,485 | -0.80(-3.92%) |
May 17, 2022 | 20.60 | 20.80 | 20.20 | 20.40 | 9,413 | +0.20(+0.99%) |
May 16, 2022 | 20.20 | 20.80 | 19.90 | 20.20 | 14,738 | -0.40(-1.94%) |
May 13, 2022 | 19.29 | 20.60 | 19.21 | 20.60 | 20,461 | +1.60(+8.42%) |
May 12, 2022 | 18.40 | 19.60 | 17.60 | 19.00 | 23,363 | +0.33(+1.75%) |
May 11, 2022 | 20.00 | 20.80 | 18.46 | 18.67 | 28,812 | -1.73(-8.46%) |
May 10, 2022 | 20.40 | 21.20 | 20.20 | 20.40 | 16,034 | +0.00(+0.00%) |
May 09, 2022 | 20.80 | 20.80 | 20.20 | 20.40 | 33,743 | -0.80(-3.77%) |
May 06, 2022 | 21.80 | 22.00 | 21.20 | 21.20 | 19,099 | -1.00(-4.50%) |
May 05, 2022 | 24.20 | 24.20 | 22.00 | 22.20 | 25,486 | -1.40(-5.93%) |
May 04, 2022 | 23.20 | 24.00 | 23.00 | 23.60 | 27,759 | +0.00(+0.00%) |
May 03, 2022 | 22.40 | 24.40 | 22.40 | 23.60 | 67,830 | +1.00(+4.42%) |
May 02, 2022 | 22.60 | 23.00 | 22.20 | 22.60 | 6,050 | +0.00(+0.00%) |
Apr 29, 2022 | 21.80 | 22.60 | 21.80 | 22.60 | 4,710 | +0.60(+2.73%) |
Apr 28, 2022 | 22.00 | 22.40 | 21.80 | 22.00 | 8,921 | +0.00(+0.00%) |
Apr 27, 2022 | 22.40 | 22.60 | 21.60 | 22.00 | 25,973 | -0.40(-1.79%) |
Apr 26, 2022 | 23.00 | 23.00 | 22.20 | 22.40 | 11,632 | -1.00(-4.27%) |
Apr 25, 2022 | 22.80 | 23.40 | 22.20 | 23.40 | 16,801 | +0.80(+3.54%) |
Apr 22, 2022 | 21.80 | 23.10 | 21.60 | 22.60 | 22,474 | +0.60(+2.73%) |
Apr 21, 2022 | 22.80 | 23.00 | 22.00 | 22.00 | 15,448 | -0.90(-3.93%) |
Apr 20, 2022 | 23.00 | 23.00 | 22.00 | 22.90 | 19,801 | +0.10(+0.44%) |
Apr 19, 2022 | 22.80 | 22.80 | 22.40 | 22.80 | 13,637 | +0.20(+0.88%) |
Apr 18, 2022 | 21.40 | 22.80 | 21.40 | 22.60 | 33,821 | +0.80(+3.67%) |
Apr 14, 2022 | 22.20 | 22.40 | 21.60 | 21.80 | 20,710 | -0.40(-1.80%) |
Apr 13, 2022 | 22.40 | 22.40 | 22.00 | 22.20 | 6,431 | +0.00(+0.00%) |
Apr 12, 2022 | 21.60 | 23.00 | 21.60 | 22.20 | 26,158 | +1.00(+4.72%) |
Apr 11, 2022 | 21.40 | 22.00 | 20.90 | 21.20 | 12,921 | -0.40(-1.85%) |
Apr 08, 2022 | 21.80 | 22.00 | 21.40 | 21.60 | 3,478 | -0.20(-0.92%) |
Apr 07, 2022 | 21.80 | 22.00 | 21.77 | 21.80 | 7,005 | +0.20(+0.93%) |
Apr 06, 2022 | 22.00 | 22.60 | 21.60 | 21.60 | 9,396 | -1.20(-5.26%) |
Apr 05, 2022 | 22.60 | 23.00 | 21.97 | 22.80 | 9,873 | +0.60(+2.70%) |
Apr 04, 2022 | 22.00 | 22.20 | 21.79 | 22.20 | 10,591 | +0.40(+1.83%) |
Apr 01, 2022 | 21.80 | 22.20 | 21.60 | 21.80 | 5,390 | +0.00(+0.00%) |
Mar 31, 2022 | 23.20 | 23.40 | 21.60 | 21.80 | 17,978 | -1.20(-5.22%) |
Mar 30, 2022 | 23.00 | 23.20 | 22.80 | 23.00 | 10,216 | +0.00(+0.00%) |
Mar 29, 2022 | 22.60 | 23.20 | 22.00 | 23.00 | 23,928 | +0.60(+2.68%) |
Mar 28, 2022 | 22.60 | 23.60 | 21.63 | 22.40 | 62,026 | +0.50(+2.28%) |
Mar 25, 2022 | 22.00 | 22.20 | 21.60 | 21.90 | 11,620 | +0.10(+0.46%) |
Mar 24, 2022 | 20.80 | 22.00 | 20.80 | 21.80 | 6,473 | +0.60(+2.83%) |
Mar 23, 2022 | 21.80 | 22.00 | 21.00 | 21.20 | 9,377 | -0.60(-2.75%) |
Mar 22, 2022 | 21.20 | 22.00 | 21.20 | 21.80 | 16,076 | +0.40(+1.87%) |
Mar 21, 2022 | 21.00 | 21.60 | 21.00 | 21.40 | 8,948 | +0.00(+0.00%) |
Mar 18, 2022 | 20.60 | 21.60 | 20.60 | 21.40 | 15,182 | +0.60(+2.88%) |
Mar 17, 2022 | 20.40 | 21.20 | 20.40 | 20.80 | 18,149 | +0.20(+0.97%) |
Mar 16, 2022 | 20.20 | 21.20 | 20.20 | 20.60 | 20,505 | +0.60(+3.00%) |
Mar 15, 2022 | 20.20 | 22.40 | 19.80 | 20.00 | 70,250 | -0.20(-0.99%) |
Mar 14, 2022 | 20.20 | 20.40 | 20.00 | 20.20 | 5,885 | -0.20(-0.98%) |
Mar 11, 2022 | 21.00 | 21.00 | 20.20 | 20.40 | 8,283 | -0.40(-1.92%) |
Mar 10, 2022 | 20.40 | 21.00 | 20.00 | 20.80 | 23,120 | -0.20(-0.95%) |
Mar 09, 2022 | 20.60 | 21.20 | 20.20 | 21.00 | 14,827 | +0.40(+1.94%) |
Mar 08, 2022 | 19.40 | 20.80 | 19.20 | 20.60 | 17,292 | +1.39(+7.26%) |
Mar 07, 2022 | 20.00 | 20.00 | 19.20 | 19.21 | 31,971 | -0.79(-3.97%) |
Mar 04, 2022 | 20.80 | 20.90 | 20.00 | 20.00 | 18,746 | -0.80(-3.85%) |
Mar 03, 2022 | 20.60 | 21.60 | 20.40 | 20.80 | 26,456 | +0.00(+0.00%) |
Mar 02, 2022 | 20.60 | 21.00 | 20.60 | 20.80 | 26,298 | +0.40(+1.96%) |