Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.30 | 21.12 | 19.13 | 20.91 | 362,737 | +1.71(+8.92%) |
May 27, 2022 | 18.78 | 19.21 | 18.72 | 19.20 | 54,610 | +0.42(+2.26%) |
May 26, 2022 | 19.00 | 19.20 | 18.75 | 18.78 | 198,081 | -0.06(-0.31%) |
May 25, 2022 | 19.06 | 19.18 | 18.44 | 18.84 | 276,714 | -0.38(-1.95%) |
May 24, 2022 | 19.00 | 19.21 | 18.81 | 19.21 | 73,478 | +0.13(+0.66%) |
May 23, 2022 | 18.77 | 19.15 | 18.77 | 19.09 | 49,081 | +0.59(+3.17%) |
May 20, 2022 | 18.33 | 18.62 | 18.32 | 18.50 | 100,244 | +0.19(+1.05%) |
May 19, 2022 | 17.66 | 18.57 | 16.19 | 18.31 | 131,646 | -0.45(-2.41%) |
May 18, 2022 | 18.95 | 19.20 | 18.59 | 18.76 | 84,502 | -0.40(-2.11%) |
May 17, 2022 | 18.66 | 19.20 | 18.57 | 19.16 | 64,738 | +0.61(+3.27%) |
May 16, 2022 | 18.34 | 18.64 | 18.30 | 18.56 | 228,158 | -0.01(-0.05%) |
May 13, 2022 | 18.41 | 18.66 | 18.37 | 18.57 | 97,599 | +0.19(+1.05%) |
May 12, 2022 | 18.85 | 19.14 | 18.29 | 18.37 | 148,153 | -0.57(-3.00%) |
May 11, 2022 | 19.10 | 19.24 | 18.82 | 18.94 | 98,224 | +0.08(+0.41%) |
May 10, 2022 | 19.04 | 19.85 | 18.63 | 18.86 | 59,317 | -0.10(-0.51%) |
May 09, 2022 | 19.09 | 19.24 | 18.84 | 18.96 | 61,678 | -0.09(-0.45%) |
May 06, 2022 | 19.04 | 19.47 | 18.45 | 19.05 | 121,503 | +0.18(+0.97%) |
May 05, 2022 | 18.90 | 18.91 | 18.34 | 18.86 | 78,320 | +0.11(+0.56%) |
May 04, 2022 | 17.91 | 19.14 | 17.68 | 18.76 | 256,737 | +0.59(+3.27%) |
May 03, 2022 | 17.82 | 18.18 | 17.70 | 18.16 | 76,049 | +0.49(+2.77%) |
May 02, 2022 | 17.08 | 17.90 | 17.08 | 17.68 | 167,831 | +0.81(+4.83%) |
Apr 29, 2022 | 17.32 | 17.39 | 16.82 | 16.86 | 45,527 | -0.58(-3.35%) |
Apr 28, 2022 | 17.25 | 17.73 | 16.76 | 17.45 | 184,247 | +0.81(+4.90%) |
Apr 27, 2022 | 16.84 | 17.00 | 16.63 | 16.63 | 27,886 | -0.30(-1.76%) |
Apr 26, 2022 | 16.84 | 17.10 | 16.65 | 16.93 | 34,108 | -0.13(-0.79%) |
Apr 25, 2022 | 16.91 | 17.07 | 16.50 | 17.06 | 53,029 | +0.02(+0.11%) |
Apr 22, 2022 | 17.04 | 17.20 | 17.02 | 17.04 | 36,824 | -0.19(-1.11%) |
Apr 21, 2022 | 17.46 | 17.47 | 17.23 | 17.23 | 46,117 | -0.10(-0.55%) |
Apr 20, 2022 | 17.54 | 17.54 | 17.26 | 17.33 | 135,362 | -0.11(-0.60%) |
Apr 19, 2022 | 17.36 | 17.45 | 17.22 | 17.44 | 24,350 | +0.23(+1.34%) |
Apr 18, 2022 | 17.14 | 17.39 | 17.13 | 17.21 | 24,512 | +0.08(+0.45%) |
Apr 14, 2022 | 17.08 | 17.19 | 17.06 | 17.13 | 42,147 | +0.10(+0.56%) |
Apr 13, 2022 | 16.93 | 17.06 | 16.73 | 17.03 | 13,532 | +0.03(+0.17%) |
Apr 12, 2022 | 16.93 | 17.36 | 16.92 | 17.00 | 45,828 | +0.18(+1.08%) |
Apr 11, 2022 | 16.53 | 17.18 | 16.38 | 16.82 | 94,819 | +0.35(+2.12%) |
Apr 08, 2022 | 16.39 | 16.85 | 16.33 | 16.47 | 50,868 | +0.05(+0.32%) |
Apr 07, 2022 | 17.03 | 17.03 | 16.38 | 16.42 | 25,789 | -0.50(-2.95%) |
Apr 06, 2022 | 17.28 | 17.28 | 16.87 | 16.92 | 26,522 | -0.33(-1.89%) |
Apr 05, 2022 | 17.00 | 17.49 | 16.98 | 17.24 | 39,656 | +0.35(+2.10%) |
Apr 04, 2022 | 17.15 | 17.15 | 16.79 | 16.89 | 46,907 | -0.21(-1.23%) |
Apr 01, 2022 | 17.20 | 17.36 | 17.06 | 17.10 | 43,644 | -0.12(-0.72%) |
Mar 31, 2022 | 17.27 | 17.33 | 17.16 | 17.23 | 36,032 | +0.01(+0.06%) |
Mar 30, 2022 | 17.43 | 17.52 | 17.22 | 17.22 | 34,662 | -0.15(-0.88%) |
Mar 29, 2022 | 17.18 | 17.46 | 17.18 | 17.37 | 98,284 | +0.29(+1.68%) |
Mar 28, 2022 | 16.98 | 17.08 | 16.84 | 17.08 | 30,723 | +0.07(+0.39%) |
Mar 25, 2022 | 16.86 | 17.17 | 16.86 | 17.01 | 25,713 | +0.30(+1.78%) |
Mar 24, 2022 | 16.99 | 16.99 | 16.65 | 16.72 | 53,122 | -0.06(-0.34%) |
Mar 23, 2022 | 16.98 | 17.12 | 16.77 | 16.77 | 41,793 | -0.27(-1.57%) |
Mar 22, 2022 | 16.74 | 17.13 | 16.74 | 17.04 | 25,431 | +0.31(+1.83%) |
Mar 21, 2022 | 16.74 | 16.93 | 16.43 | 16.74 | 46,354 | +0.17(+1.04%) |
Mar 18, 2022 | 16.54 | 16.64 | 16.30 | 16.56 | 95,462 | -0.19(-1.14%) |
Mar 17, 2022 | 16.73 | 16.80 | 16.52 | 16.76 | 28,001 | -0.10(-0.57%) |
Mar 16, 2022 | 17.48 | 17.48 | 16.70 | 16.85 | 62,817 | -0.55(-3.14%) |
Mar 15, 2022 | 17.69 | 17.69 | 17.23 | 17.40 | 138,671 | -0.21(-1.20%) |
Mar 14, 2022 | 17.11 | 17.79 | 16.92 | 17.61 | 70,768 | +0.69(+4.08%) |
Mar 11, 2022 | 16.62 | 17.06 | 16.62 | 16.92 | 47,936 | +0.37(+2.26%) |
Mar 10, 2022 | 16.17 | 16.67 | 16.17 | 16.54 | 26,186 | +0.28(+1.71%) |
Mar 09, 2022 | 16.23 | 16.33 | 16.13 | 16.27 | 26,708 | +0.32(+1.98%) |
Mar 08, 2022 | 15.82 | 16.22 | 15.82 | 15.95 | 49,028 | +0.16(+1.03%) |
Mar 07, 2022 | 15.75 | 15.92 | 15.58 | 15.79 | 36,694 | -0.02(-0.12%) |
Mar 04, 2022 | 15.76 | 15.89 | 15.59 | 15.81 | 33,745 | -0.32(-1.96%) |
Mar 03, 2022 | 15.93 | 16.14 | 15.91 | 16.12 | 25,901 | +0.20(+1.23%) |
Mar 02, 2022 | 15.72 | 16.27 | 15.72 | 15.93 | 53,937 | +0.27(+1.75%) |