Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.20 | 19.20 | 18.93 | 18.99 | 57,051 | -0.77(-3.90%) |
May 27, 2022 | 19.58 | 19.76 | 19.58 | 19.76 | 15,922 | -0.13(-0.65%) |
May 26, 2022 | 19.70 | 20.04 | 19.70 | 19.89 | 28,457 | +0.63(+3.27%) |
May 25, 2022 | 19.09 | 19.27 | 19.09 | 19.26 | 25,375 | -0.07(-0.36%) |
May 24, 2022 | 19.20 | 19.33 | 19.12 | 19.33 | 30,222 | -0.02(-0.10%) |
May 23, 2022 | 19.39 | 19.46 | 19.34 | 19.35 | 56,810 | -0.05(-0.26%) |
May 20, 2022 | 19.50 | 19.51 | 19.27 | 19.40 | 73,795 | -0.08(-0.41%) |
May 19, 2022 | 19.49 | 19.66 | 19.44 | 19.48 | 24,424 | +0.09(+0.46%) |
May 18, 2022 | 19.62 | 19.67 | 19.39 | 19.39 | 29,289 | -0.42(-2.13%) |
May 17, 2022 | 19.78 | 19.86 | 19.72 | 19.81 | 42,794 | -0.07(-0.34%) |
May 16, 2022 | 19.98 | 19.98 | 19.72 | 19.88 | 31,567 | +0.09(+0.45%) |
May 13, 2022 | 20.00 | 20.00 | 19.72 | 19.79 | 38,854 | -0.46(-2.27%) |
May 12, 2022 | 20.17 | 20.53 | 20.11 | 20.25 | 65,442 | +0.06(+0.30%) |
May 11, 2022 | 20.44 | 20.99 | 20.19 | 20.19 | 50,181 | +0.14(+0.68%) |
May 10, 2022 | 19.50 | 20.19 | 19.50 | 20.05 | 59,972 | +0.35(+1.80%) |
May 09, 2022 | 19.08 | 19.80 | 19.08 | 19.70 | 34,331 | -0.02(-0.10%) |
May 06, 2022 | 19.60 | 19.77 | 19.59 | 19.72 | 43,216 | -0.05(-0.25%) |
May 05, 2022 | 19.87 | 19.87 | 19.60 | 19.77 | 40,620 | -0.26(-1.30%) |
May 04, 2022 | 19.87 | 20.10 | 19.81 | 20.03 | 28,137 | +0.15(+0.75%) |
May 03, 2022 | 19.97 | 19.98 | 19.88 | 19.88 | 97,355 | +0.11(+0.56%) |
May 02, 2022 | 19.85 | 19.88 | 19.72 | 19.77 | 42,245 | -0.10(-0.50%) |
Apr 29, 2022 | 20.08 | 20.08 | 19.87 | 19.87 | 30,370 | -0.22(-1.10%) |
Apr 28, 2022 | 19.94 | 20.09 | 19.88 | 20.09 | 42,244 | +0.02(+0.10%) |
Apr 27, 2022 | 20.14 | 20.17 | 20.00 | 20.07 | 27,066 | +0.20(+1.01%) |
Apr 26, 2022 | 20.05 | 20.05 | 19.87 | 19.87 | 31,134 | +0.24(+1.22%) |
Apr 25, 2022 | 19.55 | 19.63 | 19.49 | 19.63 | 30,906 | +0.44(+2.29%) |
Apr 22, 2022 | 19.46 | 19.46 | 18.89 | 19.19 | 170,791 | -0.01(-0.05%) |
Apr 21, 2022 | 19.53 | 19.53 | 19.20 | 19.20 | 209,299 | +0.15(+0.79%) |
Apr 20, 2022 | 19.15 | 19.15 | 19.04 | 19.05 | 40,653 | +0.01(+0.05%) |
Apr 19, 2022 | 18.84 | 19.04 | 18.84 | 19.04 | 27,348 | +0.07(+0.37%) |
Apr 18, 2022 | 19.08 | 19.08 | 18.97 | 18.97 | 22,334 | -0.31(-1.61%) |
Apr 14, 2022 | 19.30 | 19.33 | 19.19 | 19.28 | 26,984 | -0.11(-0.56%) |
Apr 13, 2022 | 19.33 | 19.41 | 19.28 | 19.39 | 26,197 | +0.22(+1.14%) |
Apr 12, 2022 | 19.34 | 19.34 | 19.09 | 19.17 | 23,563 | -0.23(-1.19%) |
Apr 11, 2022 | 19.28 | 19.40 | 19.25 | 19.40 | 19,053 | +0.02(+0.10%) |
Apr 08, 2022 | 18.73 | 19.44 | 18.73 | 19.38 | 33,095 | -0.05(-0.26%) |
Apr 07, 2022 | 19.51 | 19.51 | 19.41 | 19.43 | 20,472 | -0.01(-0.05%) |
Apr 06, 2022 | 19.32 | 19.48 | 19.27 | 19.44 | 33,435 | -0.03(-0.15%) |
Apr 05, 2022 | 19.58 | 19.59 | 19.33 | 19.47 | 30,177 | -0.14(-0.71%) |
Apr 04, 2022 | 19.53 | 19.67 | 19.49 | 19.61 | 24,480 | +0.05(+0.26%) |
Apr 01, 2022 | 19.54 | 19.57 | 19.47 | 19.56 | 38,336 | +0.08(+0.44%) |
Mar 31, 2022 | 19.52 | 19.52 | 19.46 | 19.48 | 27,610 | -0.13(-0.69%) |
Mar 30, 2022 | 18.95 | 19.69 | 18.95 | 19.61 | 77,679 | +0.05(+0.26%) |
Mar 29, 2022 | 19.56 | 19.67 | 19.55 | 19.56 | 13,569 | +0.08(+0.41%) |
Mar 28, 2022 | 19.25 | 19.50 | 19.15 | 19.48 | 22,569 | +0.04(+0.21%) |
Mar 25, 2022 | 19.52 | 19.52 | 19.40 | 19.44 | 31,230 | +0.25(+1.30%) |
Mar 24, 2022 | 19.22 | 19.30 | 19.14 | 19.19 | 51,643 | +0.30(+1.59%) |
Mar 23, 2022 | 19.01 | 19.04 | 18.87 | 18.89 | 24,522 | -0.19(-1.00%) |
Mar 22, 2022 | 19.11 | 19.14 | 19.03 | 19.08 | 49,120 | +0.04(+0.21%) |
Mar 21, 2022 | 19.11 | 19.13 | 18.95 | 19.04 | 51,027 | -0.05(-0.26%) |
Mar 18, 2022 | 18.90 | 19.09 | 18.88 | 19.09 | 47,818 | +0.13(+0.69%) |
Mar 17, 2022 | 18.94 | 19.07 | 18.91 | 18.96 | 30,485 | -0.03(-0.16%) |
Mar 16, 2022 | 18.88 | 18.99 | 18.73 | 18.99 | 83,596 | +0.29(+1.55%) |
Mar 15, 2022 | 18.40 | 18.70 | 18.40 | 18.70 | 38,794 | +0.12(+0.63%) |
Mar 14, 2022 | 18.67 | 18.78 | 18.56 | 18.58 | 46,314 | -0.16(-0.84%) |
Mar 11, 2022 | 18.96 | 18.97 | 18.72 | 18.74 | 70,512 | -0.07(-0.37%) |
Mar 10, 2022 | 18.77 | 18.83 | 18.62 | 18.81 | 49,485 | +0.11(+0.59%) |
Mar 09, 2022 | 18.63 | 18.82 | 18.62 | 18.70 | 216,615 | +0.34(+1.85%) |
Mar 08, 2022 | 18.37 | 18.52 | 18.10 | 18.36 | 74,679 | -0.03(-0.16%) |
Mar 07, 2022 | 18.57 | 18.75 | 17.95 | 18.39 | 83,478 | +0.04(+0.22%) |
Mar 04, 2022 | 18.35 | 18.43 | 18.30 | 18.35 | 63,695 | -0.07(-0.38%) |
Mar 03, 2022 | 18.71 | 18.72 | 18.42 | 18.42 | 44,838 | -0.38(-2.02%) |
Mar 02, 2022 | 18.62 | 18.80 | 18.56 | 18.80 | 37,174 | +0.26(+1.40%) |