Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.50 | 18.52 | 18.47 | 18.47 | 1,871 | -0.31(-1.65%) |
May 27, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 203 | +0.14(+0.74%) |
May 26, 2022 | 18.54 | 18.84 | 18.54 | 18.65 | 1,606 | +0.09(+0.48%) |
May 25, 2022 | 18.54 | 18.56 | 18.51 | 18.56 | 3,874 | +0.02(+0.11%) |
May 24, 2022 | 18.50 | 18.54 | 18.47 | 18.54 | 1,242 | -0.05(-0.28%) |
May 23, 2022 | 18.38 | 18.59 | 18.37 | 18.59 | 1,767 | +0.23(+1.24%) |
May 20, 2022 | 18.37 | 18.39 | 18.36 | 18.36 | 1,769 | +0.00(+0.01%) |
May 19, 2022 | 18.18 | 18.41 | 18.18 | 18.36 | 2,262 | +0.17(+0.95%) |
May 18, 2022 | 18.16 | 18.22 | 18.13 | 18.19 | 1,517 | -0.28(-1.49%) |
May 17, 2022 | 18.59 | 18.64 | 18.46 | 18.46 | 8,213 | +0.04(+0.21%) |
May 16, 2022 | 18.47 | 18.48 | 18.43 | 18.43 | 2,170 | +0.33(+1.80%) |
May 13, 2022 | 17.99 | 18.14 | 17.96 | 18.10 | 4,659 | +0.08(+0.46%) |
May 12, 2022 | 17.90 | 18.05 | 17.90 | 18.02 | 3,379 | +0.08(+0.45%) |
May 11, 2022 | 17.96 | 17.96 | 17.94 | 17.94 | 1,848 | +0.42(+2.40%) |
May 10, 2022 | 17.63 | 17.63 | 17.52 | 17.52 | 5,495 | -0.05(-0.28%) |
May 09, 2022 | 17.81 | 17.81 | 17.56 | 17.56 | 4,174 | -0.85(-4.61%) |
May 06, 2022 | 18.54 | 18.55 | 18.41 | 18.41 | 10,265 | -0.16(-0.86%) |
May 05, 2022 | 18.63 | 18.74 | 18.24 | 18.57 | 15,219 | +0.03(+0.15%) |
May 04, 2022 | 18.32 | 18.58 | 18.32 | 18.54 | 3,736 | +0.55(+3.08%) |
May 03, 2022 | 18.15 | 18.22 | 17.99 | 17.99 | 9,387 | -0.12(-0.68%) |
May 02, 2022 | 18.01 | 18.11 | 18.01 | 18.11 | 581 | +0.03(+0.14%) |
Apr 29, 2022 | 18.19 | 18.30 | 18.09 | 18.09 | 20,366 | -0.08(-0.43%) |
Apr 28, 2022 | 18.13 | 18.43 | 18.04 | 18.16 | 1,646 | -0.02(-0.13%) |
Apr 27, 2022 | 18.19 | 18.20 | 18.15 | 18.19 | 829 | +0.17(+0.96%) |
Apr 26, 2022 | 18.08 | 18.10 | 18.01 | 18.01 | 10,335 | -0.45(-2.42%) |
Apr 25, 2022 | 17.69 | 18.46 | 17.68 | 18.46 | 12,514 | +0.43(+2.37%) |
Apr 22, 2022 | 18.29 | 18.29 | 18.03 | 18.03 | 6,256 | -0.36(-1.97%) |
Apr 21, 2022 | 18.56 | 18.56 | 18.33 | 18.40 | 2,853 | -0.03(-0.19%) |
Apr 20, 2022 | 18.50 | 18.50 | 18.27 | 18.43 | 14,654 | -0.01(-0.07%) |
Apr 19, 2022 | 18.63 | 18.63 | 18.44 | 18.44 | 3,142 | -0.53(-2.78%) |
Apr 18, 2022 | 18.99 | 19.12 | 18.97 | 18.97 | 4,779 | +0.38(+2.05%) |
Apr 14, 2022 | 18.45 | 18.64 | 18.35 | 18.59 | 5,142 | +0.16(+0.87%) |
Apr 13, 2022 | 18.23 | 18.52 | 18.23 | 18.43 | 18,477 | +0.36(+1.98%) |
Apr 12, 2022 | 18.07 | 18.22 | 18.04 | 18.07 | 2,366 | +0.38(+2.15%) |
Apr 11, 2022 | 17.72 | 17.78 | 17.66 | 17.69 | 21,359 | -0.11(-0.62%) |
Apr 08, 2022 | 17.76 | 17.84 | 17.76 | 17.80 | 892 | +0.21(+1.18%) |
Apr 07, 2022 | 17.46 | 17.59 | 17.46 | 17.59 | 739 | +0.09(+0.51%) |
Apr 06, 2022 | 17.59 | 17.59 | 17.46 | 17.51 | 1,981 | -0.11(-0.61%) |
Apr 05, 2022 | 17.83 | 17.83 | 17.61 | 17.61 | 26,057 | +0.06(+0.36%) |
Apr 04, 2022 | 17.67 | 17.67 | 17.53 | 17.55 | 1,647 | +0.17(+0.99%) |
Apr 01, 2022 | 17.34 | 17.38 | 17.34 | 17.38 | 687 | -0.04(-0.22%) |
Mar 31, 2022 | 17.74 | 17.74 | 17.39 | 17.42 | 3,663 | -0.18(-1.01%) |
Mar 30, 2022 | 17.66 | 17.73 | 17.59 | 17.59 | 2,357 | +0.33(+1.94%) |
Mar 29, 2022 | 17.30 | 17.30 | 17.14 | 17.26 | 18,421 | -0.25(-1.42%) |
Mar 28, 2022 | 17.70 | 17.81 | 17.51 | 17.51 | 553,881 | -0.69(-3.78%) |
Mar 25, 2022 | 18.13 | 18.25 | 17.99 | 18.20 | 7,316 | -0.03(-0.14%) |
Mar 24, 2022 | 18.28 | 18.34 | 18.12 | 18.22 | 5,431 | +0.08(+0.44%) |
Mar 23, 2022 | 18.16 | 18.22 | 18.09 | 18.14 | 21,202 | -0.05(-0.27%) |
Mar 22, 2022 | 17.70 | 18.45 | 17.52 | 18.19 | 11,390 | +0.49(+2.76%) |
Mar 21, 2022 | 17.35 | 17.70 | 17.35 | 17.70 | 11,083 | +0.62(+3.61%) |
Mar 18, 2022 | 17.20 | 17.31 | 17.02 | 17.09 | 10,160 | -0.47(-2.66%) |
Mar 17, 2022 | 17.32 | 18.06 | 17.30 | 17.55 | 97,102 | +0.89(+5.31%) |
Mar 16, 2022 | 16.86 | 17.48 | 16.54 | 16.67 | 32,220 | +0.14(+0.86%) |
Mar 15, 2022 | 16.41 | 16.60 | 16.36 | 16.53 | 3,143 | -0.46(-2.68%) |
Mar 14, 2022 | 17.03 | 17.31 | 16.74 | 16.98 | 15,023 | -0.58(-3.31%) |
Mar 11, 2022 | 17.22 | 18.20 | 17.22 | 17.56 | 144,255 | +0.28(+1.63%) |
Mar 10, 2022 | 17.42 | 18.02 | 17.22 | 17.28 | 82,846 | -0.21(-1.20%) |
Mar 09, 2022 | 17.96 | 18.02 | 17.27 | 17.49 | 15,693 | -1.39(-7.35%) |
Mar 08, 2022 | 18.84 | 20.35 | 18.41 | 18.88 | 32,138 | +0.05(+0.25%) |
Mar 07, 2022 | 18.35 | 18.84 | 18.26 | 18.83 | 15,925 | +0.98(+5.50%) |
Mar 04, 2022 | 17.89 | 17.97 | 17.66 | 17.85 | 6,078 | +0.31(+1.78%) |
Mar 03, 2022 | 17.33 | 17.97 | 17.33 | 17.54 | 6,331 | +0.34(+1.98%) |
Mar 02, 2022 | 16.97 | 17.24 | 16.97 | 17.20 | 6,984 | +0.61(+3.70%) |