Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.70 | 17.79 | 17.70 | 17.76 | 1,828 | +0.09(+0.51%) |
May 30, 2022 | 17.68 | 17.68 | 17.67 | 17.67 | 1,012 | -0.11(-0.62%) |
May 27, 2022 | 17.70 | 17.78 | 17.60 | 17.78 | 3,402 | +0.20(+1.14%) |
May 26, 2022 | 17.44 | 17.59 | 17.44 | 17.58 | 4,826 | +0.34(+1.97%) |
May 25, 2022 | 17.09 | 17.24 | 16.95 | 17.24 | 2,431 | +0.36(+2.13%) |
May 24, 2022 | 16.75 | 16.88 | 16.75 | 16.88 | 1,890 | +0.73(+4.52%) |
May 20, 2022 | 16.15 | 0 | -0.24(-1.46%) | |||
May 19, 2022 | 16.33 | 16.44 | 16.32 | 16.39 | 10,005 | -0.07(-0.43%) |
May 18, 2022 | 16.98 | 16.98 | 16.46 | 16.46 | 2,046 | -0.47(-2.78%) |
May 17, 2022 | 16.71 | 16.93 | 16.71 | 16.93 | 1,626 | +0.58(+3.55%) |
May 16, 2022 | 16.50 | 16.50 | 16.26 | 16.35 | 4,601 | -0.15(-0.91%) |
May 13, 2022 | 16.40 | 16.70 | 16.40 | 16.50 | 8,570 | +0.32(+1.98%) |
May 12, 2022 | 16.37 | 16.37 | 16.03 | 16.18 | 3,293 | -0.33(-2.00%) |
May 11, 2022 | 17.01 | 17.01 | 16.50 | 16.51 | 4,955 | -0.23(-1.37%) |
May 10, 2022 | 16.61 | 16.74 | 16.45 | 16.74 | 2,751 | -0.16(-0.95%) |
May 09, 2022 | 17.10 | 17.10 | 16.90 | 16.90 | 7,961 | -0.25(-1.46%) |
May 06, 2022 | 17.24 | 17.24 | 17.15 | 17.15 | 2,519 | -0.21(-1.21%) |
May 05, 2022 | 17.92 | 17.92 | 17.20 | 17.36 | 9,900 | -0.23(-1.31%) |
May 04, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 322 | +0.12(+0.69%) |
May 03, 2022 | 17.15 | 17.47 | 17.15 | 17.47 | 3,085 | +0.31(+1.81%) |
May 02, 2022 | 17.00 | 17.17 | 17.00 | 17.16 | 4,393 | +0.16(+0.94%) |
Apr 29, 2022 | 17.42 | 17.42 | 17.00 | 17.00 | 3,849 | -0.60(-3.41%) |
Apr 28, 2022 | 17.64 | 17.64 | 17.35 | 17.60 | 2,972 | -0.02(-0.11%) |
Apr 27, 2022 | 17.51 | 17.62 | 17.51 | 17.62 | 4,624 | +0.12(+0.69%) |
Apr 26, 2022 | 17.73 | 17.73 | 17.50 | 17.50 | 4,079 | -0.40(-2.23%) |
Apr 25, 2022 | 17.59 | 17.90 | 17.56 | 17.90 | 15,929 | -0.08(-0.44%) |
Apr 22, 2022 | 18.59 | 18.59 | 17.98 | 17.98 | 2,541 | -0.27(-1.48%) |
Apr 21, 2022 | 18.67 | 18.67 | 18.25 | 18.25 | 1,518 | -0.39(-2.09%) |
Apr 20, 2022 | 18.57 | 18.81 | 18.57 | 18.64 | 2,235 | +0.16(+0.87%) |
Apr 19, 2022 | 18.33 | 18.48 | 18.33 | 18.48 | 1,190 | +0.58(+3.24%) |
Apr 18, 2022 | 17.85 | 17.92 | 17.85 | 17.90 | 1,429 | +0.12(+0.67%) |
Apr 14, 2022 | 17.78 | 0 | -0.20(-1.11%) | |||
Apr 13, 2022 | 17.85 | 17.98 | 17.85 | 17.98 | 15,832 | +0.12(+0.67%) |
Apr 12, 2022 | 18.20 | 18.21 | 17.86 | 17.86 | 3,943 | -0.40(-2.19%) |
Apr 11, 2022 | 18.00 | 18.36 | 18.00 | 18.26 | 7,953 | +0.14(+0.77%) |
Apr 08, 2022 | 18.00 | 18.24 | 18.00 | 18.12 | 4,379 | +0.06(+0.33%) |
Apr 07, 2022 | 18.11 | 18.11 | 17.75 | 18.06 | 28,547 | -0.13(-0.71%) |
Apr 06, 2022 | 18.20 | 18.20 | 18.17 | 18.19 | 1,600 | -0.29(-1.57%) |
Apr 05, 2022 | 18.75 | 18.75 | 18.48 | 18.48 | 3,351 | -0.17(-0.91%) |
Apr 04, 2022 | 18.62 | 18.65 | 18.54 | 18.65 | 5,648 | +0.03(+0.16%) |
Apr 01, 2022 | 18.98 | 19.05 | 18.62 | 18.62 | 20,944 | -0.53(-2.77%) |
Mar 31, 2022 | 19.10 | 19.15 | 19.10 | 19.15 | 1,270 | -0.25(-1.29%) |
Mar 30, 2022 | 19.60 | 19.60 | 19.40 | 19.40 | 7,889 | -0.63(-3.15%) |
Mar 29, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 109 | +0.38(+1.93%) |
Mar 28, 2022 | 19.83 | 19.83 | 19.61 | 19.65 | 2,152 | -0.35(-1.75%) |
Mar 25, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 3,327 | +0.25(+1.27%) |
Mar 24, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 507 | +0.00(+0.00%) |
Mar 23, 2022 | 20.14 | 20.14 | 19.75 | 19.75 | 4,679 | -0.70(-3.42%) |
Mar 22, 2022 | 20.32 | 20.45 | 20.21 | 20.45 | 2,679 | +0.65(+3.28%) |
Mar 21, 2022 | 20.05 | 20.05 | 19.80 | 19.80 | 3,507 | -0.01(-0.05%) |
Mar 17, 2022 | 19.81 | 61 | -0.30(-1.49%) | |||
Mar 16, 2022 | 19.42 | 20.11 | 19.42 | 20.11 | 2,213 | +0.82(+4.25%) |
Mar 15, 2022 | 19.22 | 19.29 | 19.10 | 19.29 | 2,004 | +0.19(+0.99%) |
Mar 14, 2022 | 19.46 | 19.46 | 19.10 | 19.10 | 403 | -0.38(-1.95%) |
Mar 11, 2022 | 19.11 | 19.48 | 19.11 | 19.48 | 1,125 | +0.45(+2.36%) |
Mar 10, 2022 | 18.77 | 19.03 | 18.77 | 19.03 | 1,111 | -0.33(-1.70%) |
Mar 09, 2022 | 19.35 | 19.36 | 19.31 | 19.36 | 854 | +0.81(+4.37%) |
Mar 08, 2022 | 18.57 | 18.92 | 18.42 | 18.55 | 1,395 | +0.22(+1.20%) |
Mar 07, 2022 | 18.91 | 18.98 | 18.33 | 18.33 | 2,881 | -0.90(-4.68%) |
Mar 04, 2022 | 19.20 | 19.23 | 19.20 | 19.23 | 2,551 | -0.77(-3.85%) |
Mar 03, 2022 | 20.14 | 20.14 | 20.00 | 20.00 | 302 | -0.33(-1.62%) |
Mar 02, 2022 | 20.20 | 20.35 | 20.20 | 20.33 | 595 | +0.82(+4.20%) |