Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 3 | +0.08(+0.34%) |
May 27, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 112 | -0.18(-0.78%) |
May 26, 2022 | 23.16 | 23.39 | 23.16 | 23.39 | 280 | +0.50(+2.16%) |
May 25, 2022 | 22.63 | 22.89 | 22.63 | 22.89 | 495 | +0.27(+1.19%) |
May 24, 2022 | 22.89 | 22.89 | 22.62 | 22.62 | 458 | -0.83(-3.55%) |
May 23, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 58 | +0.63(+2.77%) |
May 20, 2022 | 22.83 | 22.83 | 22.82 | 22.82 | 1,137 | -0.12(-0.54%) |
May 19, 2022 | 22.63 | 22.95 | 22.63 | 22.95 | 120 | +0.71(+3.19%) |
May 18, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | -0.12(-0.55%) |
May 17, 2022 | 22.19 | 22.36 | 22.19 | 22.36 | 174 | +0.23(+1.02%) |
May 16, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.03(+0.13%) |
May 13, 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 112 | +0.52(+2.43%) |
May 12, 2022 | 21.51 | 21.58 | 21.51 | 21.58 | 123 | -0.10(-0.47%) |
May 11, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 3 | -0.14(-0.63%) |
May 10, 2022 | 21.73 | 21.82 | 21.73 | 21.82 | 4,219 | +0.29(+1.35%) |
May 09, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21 | -0.23(-1.06%) |
May 06, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 112 | -0.48(-2.15%) |
May 05, 2022 | 22.25 | 22.30 | 22.22 | 22.24 | 1,884 | -0.89(-3.86%) |
May 04, 2022 | 22.71 | 23.13 | 22.71 | 23.13 | 646 | -0.08(-0.35%) |
May 03, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 8 | +0.78(+3.46%) |
May 02, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 2 | +0.04(+0.19%) |
Apr 29, 2022 | 22.71 | 22.71 | 22.39 | 22.39 | 332 | -0.23(-1.02%) |
Apr 28, 2022 | 22.40 | 22.63 | 22.34 | 22.63 | 581 | +0.55(+2.50%) |
Apr 27, 2022 | 21.72 | 22.07 | 21.72 | 22.07 | 454 | +1.85(+9.16%) |
Apr 26, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 43 | -1.56(-7.15%) |
Apr 25, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 395 | -0.81(-3.60%) |
Apr 22, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 112 | +0.58(+2.65%) |
Apr 21, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 7 | -0.64(-2.82%) |
Apr 20, 2022 | 22.71 | 22.75 | 22.63 | 22.65 | 3,835 | -0.50(-2.16%) |
Apr 18, 2022 | 23.15 | 3 | -0.19(-0.81%) | |||
Apr 13, 2022 | 23.34 | 24 | +0.32(+1.38%) | |||
Apr 11, 2022 | 23.02 | 305 | -0.31(-1.34%) | |||
Apr 08, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 454 | +0.07(+0.31%) |
Apr 07, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 258 | -0.26(-1.10%) |
Apr 05, 2022 | 23.52 | 7 | -0.03(-0.12%) | |||
Apr 01, 2022 | 23.55 | 151 | +0.36(+1.55%) | |||
Mar 31, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 452 | -0.08(-0.34%) |
Mar 30, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 1,036 | +0.44(+1.91%) |
Mar 29, 2022 | 23.16 | 23.16 | 22.83 | 22.83 | 2,020 | +0.15(+0.67%) |
Mar 28, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 1,082 | +0.20(+0.87%) |
Mar 25, 2022 | 22.62 | 22.62 | 22.48 | 22.48 | 1,169 | -0.14(-0.63%) |
Mar 23, 2022 | 22.63 | 3 | -0.26(-1.13%) | |||
Mar 22, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 968 | +0.28(+1.23%) |
Mar 21, 2022 | 22.93 | 22.93 | 22.60 | 22.60 | 500 | -0.88(-3.73%) |
Mar 18, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 209 | +1.06(+4.71%) |
Mar 17, 2022 | 22.55 | 22.55 | 22.42 | 22.43 | 1,460 | +0.49(+2.25%) |
Mar 16, 2022 | 21.32 | 21.93 | 21.32 | 21.93 | 5,007 | +1.99(+9.95%) |
Mar 15, 2022 | 19.99 | 20.26 | 19.89 | 19.95 | 41,751 | -1.01(-4.82%) |
Mar 14, 2022 | 21.61 | 21.61 | 20.84 | 20.96 | 1,129 | -1.20(-5.42%) |
Mar 11, 2022 | 22.24 | 22.38 | 22.14 | 22.16 | 5,152 | -0.86(-3.73%) |
Mar 08, 2022 | 23.02 | 166 | -0.99(-4.12%) | |||
Mar 04, 2022 | 24.01 | 3 | -0.25(-1.02%) | |||
Mar 02, 2022 | 24.26 | 7 | +0.02(+0.07%) |