Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.09 | 17.26 | 17.01 | 17.12 | 53,493 | -0.03(-0.15%) |
May 27, 2022 | 17.20 | 17.21 | 17.09 | 17.14 | 36,659 | -0.02(-0.10%) |
May 26, 2022 | 17.11 | 17.17 | 16.98 | 17.16 | 26,362 | +0.07(+0.41%) |
May 25, 2022 | 17.12 | 17.12 | 16.99 | 17.09 | 97,592 | +0.02(+0.10%) |
May 24, 2022 | 17.05 | 17.08 | 17.01 | 17.07 | 27,261 | +0.09(+0.51%) |
May 23, 2022 | 17.09 | 17.16 | 16.97 | 16.99 | 50,033 | +0.01(+0.06%) |
May 20, 2022 | 17.06 | 17.06 | 16.97 | 16.98 | 248,249 | +0.02(+0.10%) |
May 19, 2022 | 16.93 | 17.03 | 16.86 | 16.96 | 234,298 | +0.00(+0.00%) |
May 18, 2022 | 16.99 | 17.05 | 16.93 | 16.96 | 86,167 | -0.07(-0.43%) |
May 17, 2022 | 17.03 | 17.17 | 16.85 | 17.03 | 46,939 | +0.05(+0.28%) |
May 16, 2022 | 17.10 | 17.12 | 16.97 | 16.99 | 24,946 | -0.05(-0.30%) |
May 13, 2022 | 17.06 | 17.20 | 17.00 | 17.04 | 73,420 | +0.03(+0.20%) |
May 12, 2022 | 17.00 | 17.03 | 17.00 | 17.00 | 25,473 | +0.00(+0.00%) |
May 11, 2022 | 17.02 | 17.17 | 17.00 | 17.00 | 54,173 | -0.01(-0.08%) |
May 10, 2022 | 17.09 | 17.12 | 16.93 | 17.02 | 121,158 | -0.01(-0.08%) |
May 09, 2022 | 17.09 | 17.09 | 16.88 | 17.03 | 50,398 | -0.06(-0.35%) |
May 06, 2022 | 17.08 | 17.09 | 17.00 | 17.09 | 7,882 | +0.01(+0.05%) |
May 05, 2022 | 17.19 | 17.22 | 16.93 | 17.08 | 145,401 | -0.14(-0.80%) |
May 04, 2022 | 17.14 | 17.24 | 16.96 | 17.22 | 82,262 | +0.13(+0.76%) |
May 03, 2022 | 17.17 | 17.20 | 17.06 | 17.09 | 424,829 | +0.01(+0.08%) |
May 02, 2022 | 17.11 | 17.22 | 17.06 | 17.08 | 50,600 | +0.01(+0.08%) |
Apr 29, 2022 | 17.13 | 17.24 | 17.01 | 17.06 | 18,885 | -0.12(-0.70%) |
Apr 28, 2022 | 17.15 | 17.19 | 16.97 | 17.19 | 28,793 | +0.10(+0.56%) |
Apr 27, 2022 | 17.28 | 17.34 | 17.06 | 17.09 | 40,813 | -0.11(-0.65%) |
Apr 26, 2022 | 17.23 | 17.32 | 17.18 | 17.20 | 40,785 | -0.05(-0.30%) |
Apr 25, 2022 | 17.14 | 17.25 | 17.09 | 17.25 | 86,316 | +0.14(+0.81%) |
Apr 22, 2022 | 17.21 | 17.21 | 17.11 | 17.12 | 55,166 | -0.10(-0.55%) |
Apr 21, 2022 | 17.25 | 17.29 | 17.14 | 17.21 | 83,957 | +0.03(+0.15%) |
Apr 20, 2022 | 17.29 | 17.29 | 17.14 | 17.19 | 71,549 | -0.03(-0.20%) |
Apr 19, 2022 | 17.19 | 17.22 | 17.06 | 17.22 | 63,846 | +0.02(+0.10%) |
Apr 18, 2022 | 17.25 | 17.27 | 17.16 | 17.20 | 33,118 | -0.00(-0.03%) |
Apr 14, 2022 | 17.24 | 17.24 | 17.21 | 17.21 | 22,025 | -0.03(-0.15%) |
Apr 13, 2022 | 17.23 | 17.23 | 17.08 | 17.23 | 29,911 | +0.02(+0.12%) |
Apr 12, 2022 | 17.26 | 17.34 | 17.12 | 17.21 | 24,331 | +0.06(+0.33%) |
Apr 11, 2022 | 17.16 | 17.31 | 17.14 | 17.16 | 19,249 | -0.02(-0.10%) |
Apr 08, 2022 | 17.19 | 17.27 | 17.12 | 17.17 | 40,024 | -0.09(-0.50%) |
Apr 07, 2022 | 17.19 | 17.26 | 17.19 | 17.26 | 29,405 | +0.01(+0.07%) |
Apr 06, 2022 | 17.25 | 17.33 | 17.10 | 17.25 | 46,044 | -0.00(-0.02%) |
Apr 05, 2022 | 17.29 | 17.35 | 17.21 | 17.25 | 165,697 | -0.07(-0.41%) |
Apr 04, 2022 | 17.17 | 17.34 | 17.17 | 17.32 | 53,909 | +0.08(+0.45%) |
Apr 01, 2022 | 17.17 | 17.30 | 17.11 | 17.24 | 47,067 | +0.06(+0.35%) |
Mar 31, 2022 | 17.15 | 17.22 | 17.11 | 17.18 | 52,781 | -0.01(-0.04%) |
Mar 30, 2022 | 17.26 | 17.26 | 17.14 | 17.19 | 52,529 | -0.02(-0.14%) |
Mar 29, 2022 | 17.15 | 17.24 | 17.15 | 17.21 | 64,376 | +0.12(+0.68%) |
Mar 28, 2022 | 17.10 | 17.10 | 16.80 | 17.10 | 473,282 | -0.01(-0.05%) |
Mar 25, 2022 | 17.08 | 17.13 | 16.95 | 17.10 | 25,968 | +0.11(+0.66%) |
Mar 24, 2022 | 16.95 | 17.01 | 16.93 | 16.99 | 60,842 | +0.08(+0.46%) |
Mar 23, 2022 | 17.00 | 17.05 | 16.86 | 16.91 | 228,636 | -0.12(-0.68%) |
Mar 22, 2022 | 17.03 | 17.11 | 16.97 | 17.03 | 35,783 | +0.01(+0.08%) |
Mar 21, 2022 | 16.94 | 17.06 | 16.94 | 17.02 | 30,198 | -0.05(-0.27%) |
Mar 18, 2022 | 17.06 | 17.07 | 17.00 | 17.06 | 58,425 | -0.01(-0.05%) |
Mar 17, 2022 | 17.06 | 17.07 | 17.02 | 17.07 | 25,274 | +0.09(+0.54%) |
Mar 16, 2022 | 16.93 | 17.09 | 16.86 | 16.98 | 50,810 | +0.11(+0.67%) |
Mar 15, 2022 | 16.87 | 16.91 | 16.79 | 16.87 | 51,288 | -0.03(-0.20%) |
Mar 14, 2022 | 16.92 | 17.03 | 16.81 | 16.90 | 25,039 | +0.05(+0.30%) |
Mar 11, 2022 | 17.05 | 17.05 | 16.75 | 16.85 | 100,166 | -0.16(-0.96%) |
Mar 10, 2022 | 17.00 | 17.13 | 16.96 | 17.01 | 135,748 | +0.09(+0.51%) |
Mar 09, 2022 | 16.90 | 16.93 | 16.83 | 16.93 | 28,054 | +0.04(+0.23%) |
Mar 08, 2022 | 16.76 | 16.94 | 16.76 | 16.89 | 58,552 | +0.10(+0.59%) |
Mar 07, 2022 | 16.93 | 16.97 | 16.75 | 16.79 | 133,920 | -0.13(-0.76%) |
Mar 04, 2022 | 16.94 | 17.05 | 16.85 | 16.92 | 165,849 | -0.14(-0.83%) |
Mar 03, 2022 | 17.16 | 17.16 | 17.06 | 17.06 | 54,725 | -0.19(-1.11%) |
Mar 02, 2022 | 17.05 | 17.25 | 17.05 | 17.25 | 56,842 | -0.01(-0.06%) |