Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.37 | 16.46 | 16.15 | 16.15 | 2,605 | -0.14(-0.88%) |
May 27, 2022 | 16.22 | 16.29 | 16.22 | 16.29 | 1,445 | +0.31(+1.97%) |
May 26, 2022 | 16.19 | 16.24 | 15.98 | 15.98 | 1,685 | -0.08(-0.50%) |
May 25, 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 1,383 | +0.09(+0.56%) |
May 20, 2022 | 15.97 | 82 | -0.04(-0.28%) | |||
May 19, 2022 | 16.02 | 16.18 | 16.02 | 16.02 | 3,180 | -0.01(-0.06%) |
May 18, 2022 | 15.87 | 16.12 | 15.87 | 16.02 | 9,134 | +0.07(+0.45%) |
May 17, 2022 | 16.23 | 16.23 | 15.95 | 15.95 | 582 | +0.05(+0.32%) |
May 16, 2022 | 15.93 | 16.05 | 15.84 | 15.90 | 1,454 | +0.02(+0.13%) |
May 13, 2022 | 15.93 | 15.96 | 15.88 | 15.88 | 4,501 | -0.03(-0.17%) |
May 12, 2022 | 16.10 | 16.10 | 15.89 | 15.91 | 7,565 | -0.30(-1.83%) |
May 11, 2022 | 16.41 | 16.41 | 16.06 | 16.20 | 2,158 | +0.13(+0.84%) |
May 10, 2022 | 16.31 | 16.56 | 16.06 | 16.07 | 4,773 | -0.17(-1.05%) |
May 09, 2022 | 16.15 | 16.28 | 16.15 | 16.24 | 1,658 | +0.09(+0.56%) |
May 06, 2022 | 16.15 | 16.39 | 16.15 | 16.15 | 3,455 | +0.02(+0.11%) |
May 05, 2022 | 16.23 | 16.28 | 16.08 | 16.13 | 6,603 | -0.46(-2.76%) |
May 04, 2022 | 16.82 | 16.82 | 16.59 | 16.59 | 1,240 | -0.28(-1.65%) |
May 03, 2022 | 16.66 | 16.87 | 16.51 | 16.87 | 2,864 | +0.49(+3.01%) |
May 02, 2022 | 16.98 | 16.98 | 16.23 | 16.37 | 1,946 | -0.22(-1.35%) |
Apr 29, 2022 | 16.95 | 16.95 | 16.37 | 16.60 | 8,089 | -0.26(-1.55%) |
Apr 28, 2022 | 17.35 | 17.35 | 16.54 | 16.86 | 8,288 | -0.23(-1.36%) |
Apr 27, 2022 | 16.93 | 17.24 | 16.93 | 17.09 | 2,935 | +0.71(+4.32%) |
Apr 26, 2022 | 16.72 | 16.72 | 16.38 | 16.38 | 1,098 | -0.50(-2.97%) |
Apr 25, 2022 | 16.53 | 16.97 | 16.53 | 16.89 | 1,337 | -0.31(-1.83%) |
Apr 22, 2022 | 17.70 | 17.70 | 16.72 | 17.20 | 8,236 | +0.83(+5.04%) |
Apr 21, 2022 | 16.98 | 17.37 | 16.37 | 16.37 | 2,911 | -0.62(-3.64%) |
Apr 20, 2022 | 16.98 | 16.99 | 16.98 | 16.99 | 990 | +0.39(+2.38%) |
Apr 19, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 456 | +0.00(+0.00%) |
Apr 18, 2022 | 16.60 | 16.63 | 16.60 | 16.60 | 1,806 | +0.00(+0.00%) |
Apr 14, 2022 | 17.08 | 17.08 | 16.60 | 16.60 | 1,986 | -0.53(-3.12%) |
Apr 13, 2022 | 17.05 | 17.15 | 17.05 | 17.13 | 1,425 | -0.36(-2.08%) |
Apr 12, 2022 | 17.95 | 17.95 | 17.10 | 17.50 | 4,867 | -0.32(-1.81%) |
Apr 11, 2022 | 19.51 | 19.51 | 17.19 | 17.82 | 162,812 | +0.63(+3.65%) |
Apr 08, 2022 | 17.38 | 17.38 | 17.19 | 17.19 | 1,375 | -0.31(-1.74%) |
Apr 07, 2022 | 17.42 | 17.50 | 17.38 | 17.50 | 5,685 | +0.07(+0.41%) |
Apr 06, 2022 | 17.41 | 17.45 | 17.23 | 17.42 | 3,696 | +0.15(+0.88%) |
Apr 04, 2022 | 17.27 | 512 | +0.03(+0.16%) | |||
Apr 01, 2022 | 17.16 | 17.48 | 17.16 | 17.24 | 3,341 | -0.11(-0.63%) |
Mar 31, 2022 | 16.72 | 17.48 | 16.72 | 17.35 | 18,239 | +0.64(+3.82%) |
Mar 30, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 1,403 | +0.40(+2.47%) |
Mar 29, 2022 | 16.33 | 16.70 | 16.30 | 16.31 | 4,814 | +0.01(+0.06%) |
Mar 25, 2022 | 16.30 | 237 | -0.14(-0.87%) | |||
Mar 24, 2022 | 16.97 | 16.97 | 16.39 | 16.45 | 5,585 | -0.60(-3.53%) |
Mar 23, 2022 | 16.90 | 17.05 | 16.87 | 17.05 | 957 | +0.22(+1.33%) |
Mar 22, 2022 | 16.44 | 17.09 | 16.44 | 16.82 | 1,129 | -0.06(-0.37%) |
Mar 21, 2022 | 16.85 | 16.91 | 16.60 | 16.89 | 7,337 | +0.24(+1.46%) |
Mar 18, 2022 | 16.64 | 16.64 | 16.60 | 16.64 | 10,817 | +0.10(+0.60%) |
Mar 17, 2022 | 16.54 | 16.55 | 16.29 | 16.54 | 522 | -0.06(-0.38%) |
Mar 16, 2022 | 16.38 | 16.72 | 16.38 | 16.61 | 2,120 | +0.22(+1.31%) |
Mar 15, 2022 | 16.91 | 16.91 | 16.37 | 16.39 | 2,253 | -0.39(-2.32%) |
Mar 14, 2022 | 16.76 | 16.90 | 16.74 | 16.78 | 2,442 | +0.15(+0.91%) |
Mar 10, 2022 | 16.63 | 206 | -0.24(-1.42%) | |||
Mar 09, 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 2,151 | +0.56(+3.42%) |
Mar 08, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 562 | +0.00(+0.00%) |
Mar 07, 2022 | 16.27 | 16.31 | 16.16 | 16.31 | 3,033 | +0.04(+0.27%) |
Mar 04, 2022 | 16.07 | 16.27 | 15.97 | 16.27 | 1,937 | +0.33(+2.06%) |
Mar 03, 2022 | 15.99 | 16.00 | 15.94 | 15.94 | 889 | -0.24(-1.48%) |
Mar 02, 2022 | 15.94 | 16.18 | 15.90 | 16.18 | 1,515 | +0.26(+1.61%) |