Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.06 | 16.10 | 16.06 | 16.06 | 3,126 | -0.14(-0.86%) |
May 27, 2022 | 16.10 | 16.35 | 16.01 | 16.20 | 1,761 | +0.10(+0.62%) |
May 26, 2022 | 15.85 | 16.10 | 15.85 | 16.10 | 200 | -0.25(-1.53%) |
May 25, 2022 | 15.99 | 16.75 | 15.99 | 16.35 | 989 | +0.55(+3.48%) |
May 24, 2022 | 15.79 | 15.80 | 15.79 | 15.80 | 5,825 | -0.04(-0.25%) |
May 23, 2022 | 15.90 | 15.90 | 15.84 | 15.84 | 1,305 | -0.01(-0.06%) |
May 20, 2022 | 16.04 | 16.04 | 15.51 | 15.85 | 3,686 | -0.19(-1.18%) |
May 19, 2022 | 16.09 | 16.09 | 16.04 | 16.04 | 7,038 | -0.05(-0.31%) |
May 18, 2022 | 16.25 | 16.25 | 16.09 | 16.09 | 948 | -0.15(-0.92%) |
May 17, 2022 | 16.25 | 16.25 | 16.18 | 16.24 | 21,504 | -0.02(-0.12%) |
May 16, 2022 | 16.11 | 16.74 | 16.11 | 16.26 | 7,971 | +0.01(+0.06%) |
May 13, 2022 | 16.24 | 16.45 | 16.02 | 16.25 | 6,450 | -0.25(-1.52%) |
May 12, 2022 | 16.50 | 16.51 | 16.50 | 16.50 | 1,012 | -0.24(-1.43%) |
May 11, 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 560 | +0.00(+0.00%) |
May 10, 2022 | 16.95 | 16.95 | 16.74 | 16.74 | 1,596 | -0.11(-0.65%) |
May 09, 2022 | 17.93 | 17.93 | 16.85 | 16.85 | 2,989 | -1.10(-6.13%) |
May 06, 2022 | 17.95 | 17.95 | 17.87 | 17.95 | 300 | +0.70(+4.06%) |
May 04, 2022 | 17.25 | 0 | +0.35(+2.07%) | |||
May 03, 2022 | 17.50 | 17.50 | 16.90 | 16.90 | 4,076 | -0.59(-3.37%) |
May 02, 2022 | 18.03 | 18.03 | 16.89 | 17.49 | 5,433 | -0.54(-3.00%) |
Apr 28, 2022 | 18.03 | 0 | -0.01(-0.06%) | |||
Apr 27, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 3,750 | -0.06(-0.33%) |
Apr 25, 2022 | 18.10 | 0 | +0.25(+1.40%) | |||
Apr 22, 2022 | 18.00 | 18.00 | 17.85 | 17.85 | 571 | -0.15(-0.83%) |
Apr 21, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 976 | -0.10(-0.55%) |
Apr 20, 2022 | 18.12 | 18.12 | 18.10 | 18.10 | 2,150 | -0.02(-0.11%) |
Apr 19, 2022 | 18.15 | 18.15 | 18.10 | 18.12 | 1,915 | +0.12(+0.67%) |
Apr 18, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 269 | -0.16(-0.88%) |
Apr 14, 2022 | 18.20 | 18.20 | 18.16 | 18.16 | 600 | -0.04(-0.22%) |
Apr 13, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 656 | +0.10(+0.55%) |
Apr 12, 2022 | 18.00 | 18.12 | 18.00 | 18.10 | 520 | +0.05(+0.28%) |
Apr 07, 2022 | 18.05 | 0 | +0.00(+0.00%) | |||
Apr 06, 2022 | 18.25 | 18.25 | 18.05 | 18.05 | 945 | -0.25(-1.37%) |
Apr 04, 2022 | 18.30 | 0 | +0.00(+0.00%) | |||
Apr 01, 2022 | 18.10 | 18.30 | 18.10 | 18.30 | 942 | +0.11(+0.60%) |
Mar 31, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 140 | -0.11(-0.60%) |
Mar 30, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 626 | +0.00(+0.00%) |
Mar 28, 2022 | 18.30 | 0 | +0.00(+0.00%) | |||
Mar 24, 2022 | 18.30 | 0 | +0.00(+0.00%) | |||
Mar 23, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 225 | +0.18(+0.99%) |
Mar 21, 2022 | 18.12 | 1 | -0.13(-0.71%) | |||
Mar 18, 2022 | 18.45 | 18.45 | 18.25 | 18.25 | 909 | -0.01(-0.05%) |
Mar 17, 2022 | 18.26 | 18.26 | 18.26 | 18.26 | 215 | -0.22(-1.19%) |
Mar 10, 2022 | 18.48 | 0 | +0.11(+0.60%) | |||
Mar 09, 2022 | 18.60 | 18.60 | 18.37 | 18.37 | 366 | +0.13(+0.71%) |
Mar 08, 2022 | 18.24 | 18.24 | 18.10 | 18.24 | 3,881 | -0.21(-1.14%) |
Mar 07, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 250 | -0.20(-1.07%) |
Mar 04, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 1,791 | +0.20(+1.08%) |
Mar 03, 2022 | 18.50 | 18.65 | 18.45 | 18.45 | 1,320 | +0.15(+0.82%) |
Mar 02, 2022 | 18.27 | 18.30 | 18.27 | 18.30 | 230 | +0.05(+0.27%) |