Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.55 | 0 | +0.06(+0.31%) | |||
May 28, 2022 | 17.32 | 17.55 | 17.14 | 17.49 | 0 | +0.00(+0.00%) |
May 27, 2022 | 17.32 | 17.55 | 17.14 | 17.49 | 0 | +0.02(+0.11%) |
May 26, 2022 | 17.47 | 0 | +0.39(+2.31%) | |||
May 25, 2022 | 17.07 | 0 | -0.09(-0.52%) | |||
May 24, 2022 | 17.16 | 0 | -0.11(-0.61%) | |||
May 23, 2022 | 17.27 | 0 | +0.02(+0.12%) | |||
May 21, 2022 | 16.91 | 17.25 | 16.88 | 17.25 | 0 | +0.00(+0.00%) |
May 20, 2022 | 16.91 | 17.25 | 16.88 | 17.25 | 0 | +0.09(+0.50%) |
May 19, 2022 | 17.16 | 0 | +0.36(+2.11%) | |||
May 18, 2022 | 16.81 | 0 | -0.36(-2.07%) | |||
May 17, 2022 | 17.16 | 0 | -0.66(-3.70%) | |||
May 16, 2022 | 17.82 | 0 | +0.54(+3.09%) | |||
May 14, 2022 | 17.23 | 17.54 | 17.17 | 17.29 | 0 | +0.00(+0.00%) |
May 13, 2022 | 17.23 | 17.54 | 17.17 | 17.29 | 0 | -0.08(-0.46%) |
May 12, 2022 | 17.37 | 0 | +0.37(+2.18%) | |||
May 11, 2022 | 17.00 | 0 | +0.09(+0.53%) | |||
May 10, 2022 | 16.91 | 0 | +0.06(+0.36%) | |||
May 09, 2022 | 16.85 | 0 | -0.10(-0.62%) | |||
May 07, 2022 | 17.07 | 17.18 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
May 06, 2022 | 17.07 | 17.18 | 16.95 | 16.95 | 0 | -0.04(-0.24%) |
May 05, 2022 | 17.00 | 0 | -0.11(-0.61%) | |||
May 04, 2022 | 17.10 | 0 | +0.07(+0.38%) | |||
May 03, 2022 | 17.04 | 0 | -0.13(-0.76%) | |||
May 02, 2022 | 17.16 | 0 | -0.32(-1.86%) | |||
Apr 30, 2022 | 17.14 | 17.50 | 16.94 | 17.49 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 17.14 | 17.50 | 16.94 | 17.49 | 0 | +0.01(+0.09%) |
Apr 28, 2022 | 17.48 | 0 | +0.45(+2.61%) | |||
Apr 27, 2022 | 17.03 | 0 | -0.07(-0.41%) | |||
Apr 26, 2022 | 17.10 | 0 | +0.44(+2.61%) | |||
Apr 25, 2022 | 16.66 | 0 | +0.11(+0.63%) | |||
Apr 23, 2022 | 16.55 | 16.64 | 16.47 | 16.56 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 16.55 | 16.64 | 16.47 | 16.56 | 0 | +0.01(+0.06%) |
Apr 21, 2022 | 16.55 | 0 | +0.50(+3.08%) | |||
Apr 20, 2022 | 16.05 | 0 | -0.01(-0.06%) | |||
Apr 19, 2022 | 16.07 | 0 | -0.48(-2.93%) | |||
Apr 18, 2022 | 16.55 | 0 | +0.35(+2.16%) | |||
Apr 15, 2022 | 15.75 | 16.21 | 15.73 | 16.20 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 15.75 | 16.21 | 15.73 | 16.20 | 0 | +0.00(+0.03%) |
Apr 13, 2022 | 16.20 | 0 | +0.48(+3.09%) | |||
Apr 12, 2022 | 15.71 | 0 | +0.09(+0.54%) | |||
Apr 11, 2022 | 15.62 | 0 | -0.12(-0.79%) | |||
Apr 09, 2022 | 15.79 | 15.89 | 15.71 | 15.75 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 15.79 | 15.89 | 15.71 | 15.75 | 0 | -0.03(-0.19%) |
Apr 07, 2022 | 15.78 | 0 | -0.12(-0.79%) | |||
Apr 06, 2022 | 15.90 | 0 | -0.13(-0.81%) | |||
Apr 05, 2022 | 16.04 | 0 | +0.07(+0.44%) | |||
Apr 04, 2022 | 15.96 | 0 | -0.09(-0.53%) | |||
Apr 02, 2022 | 15.96 | 16.11 | 15.85 | 16.05 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 15.96 | 16.11 | 15.85 | 16.05 | 0 | +0.05(+0.28%) |
Mar 31, 2022 | 16.00 | 0 | +0.09(+0.57%) | |||
Mar 30, 2022 | 15.91 | 0 | +0.18(+1.18%) | |||
Mar 29, 2022 | 15.73 | 0 | -0.23(-1.44%) | |||
Mar 28, 2022 | 15.96 | 0 | -0.27(-1.66%) | |||
Mar 26, 2022 | 15.98 | 16.45 | 15.80 | 16.23 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 15.98 | 16.45 | 15.80 | 16.23 | 0 | -0.02(-0.15%) |
Mar 24, 2022 | 16.25 | 0 | +0.26(+1.66%) | |||
Mar 23, 2022 | 15.99 | 0 | -0.03(-0.22%) | |||
Mar 22, 2022 | 16.02 | 0 | +0.09(+0.60%) | |||
Mar 21, 2022 | 15.93 | 0 | +0.33(+2.12%) | |||
Mar 19, 2022 | 15.70 | 15.71 | 15.51 | 15.60 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 15.70 | 15.71 | 15.51 | 15.60 | 0 | -0.03(-0.16%) |
Mar 17, 2022 | 15.62 | 0 | -0.24(-1.51%) | |||
Mar 16, 2022 | 15.87 | 0 | -0.31(-1.95%) | |||
Mar 15, 2022 | 16.18 | 0 | +0.08(+0.50%) | |||
Mar 14, 2022 | 16.10 | 0 | +0.34(+2.16%) | |||
Mar 12, 2022 | 15.86 | 16.00 | 15.65 | 15.76 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 15.86 | 16.00 | 15.65 | 15.76 | 0 | -0.10(-0.60%) |
Mar 10, 2022 | 15.86 | 0 | +0.02(+0.13%) | |||
Mar 09, 2022 | 15.84 | 0 | -0.17(-1.06%) | |||
Mar 08, 2022 | 16.00 | 0 | -0.25(-1.51%) | |||
Mar 07, 2022 | 16.25 | 0 | -0.29(-1.75%) | |||
Mar 05, 2022 | 16.64 | 16.81 | 16.39 | 16.54 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 16.64 | 16.81 | 16.39 | 16.54 | 0 | +0.09(+0.58%) |
Mar 03, 2022 | 16.45 | 0 | +0.23(+1.42%) | |||
Mar 02, 2022 | 16.21 | 0 | +0.03(+0.19%) |