Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.11 | 18.18 | 18.00 | 18.00 | 73,970 | -0.14(-0.75%) |
May 27, 2022 | 18.13 | 18.14 | 17.97 | 18.13 | 71,110 | +0.00(+0.00%) |
May 26, 2022 | 17.84 | 18.16 | 17.84 | 18.13 | 163,340 | +0.26(+1.46%) |
May 25, 2022 | 17.66 | 17.91 | 17.66 | 17.87 | 42,272 | +0.05(+0.27%) |
May 24, 2022 | 17.75 | 17.84 | 17.64 | 17.82 | 59,471 | +0.02(+0.11%) |
May 23, 2022 | 17.70 | 17.82 | 17.63 | 17.80 | 193,988 | +0.36(+2.05%) |
May 20, 2022 | 17.52 | 17.52 | 17.25 | 17.45 | 45,509 | +0.01(+0.06%) |
May 19, 2022 | 17.09 | 17.52 | 17.09 | 17.44 | 112,856 | +0.48(+2.86%) |
May 18, 2022 | 17.03 | 17.20 | 16.91 | 16.95 | 73,440 | -0.10(-0.57%) |
May 17, 2022 | 17.09 | 17.10 | 16.91 | 17.05 | 72,726 | +0.30(+1.79%) |
May 16, 2022 | 16.55 | 16.77 | 16.55 | 16.75 | 140,351 | +0.16(+0.99%) |
May 13, 2022 | 16.49 | 16.64 | 16.38 | 16.58 | 71,339 | +0.43(+2.64%) |
May 12, 2022 | 16.12 | 16.28 | 15.97 | 16.16 | 76,378 | -0.22(-1.36%) |
May 11, 2022 | 16.48 | 16.77 | 16.36 | 16.38 | 156,970 | -0.02(-0.12%) |
May 10, 2022 | 16.58 | 16.69 | 16.26 | 16.40 | 188,795 | +0.02(+0.12%) |
May 09, 2022 | 16.67 | 16.67 | 16.36 | 16.38 | 359,466 | -0.59(-3.48%) |
May 06, 2022 | 17.12 | 17.12 | 16.87 | 16.97 | 58,520 | -0.13(-0.74%) |
May 05, 2022 | 17.50 | 17.50 | 16.91 | 17.10 | 124,178 | -0.76(-4.23%) |
May 04, 2022 | 17.43 | 17.88 | 17.30 | 17.85 | 98,302 | +0.45(+2.56%) |
May 03, 2022 | 17.21 | 17.45 | 17.21 | 17.41 | 77,497 | +0.22(+1.30%) |
May 02, 2022 | 17.33 | 17.33 | 16.98 | 17.18 | 93,019 | -0.31(-1.77%) |
Apr 29, 2022 | 17.64 | 17.79 | 17.45 | 17.49 | 37,906 | -0.29(-1.63%) |
Apr 28, 2022 | 17.78 | 17.80 | 17.52 | 17.79 | 150,338 | +0.13(+0.71%) |
Apr 27, 2022 | 17.59 | 17.78 | 17.58 | 17.66 | 100,452 | -0.04(-0.22%) |
Apr 26, 2022 | 17.96 | 17.97 | 17.66 | 17.70 | 90,784 | -0.46(-2.56%) |
Apr 25, 2022 | 18.00 | 18.20 | 17.97 | 18.16 | 60,210 | +0.09(+0.48%) |
Apr 22, 2022 | 18.32 | 18.39 | 18.08 | 18.08 | 46,609 | -0.24(-1.32%) |
Apr 21, 2022 | 18.88 | 18.88 | 18.32 | 18.32 | 142,495 | -0.50(-2.67%) |
Apr 20, 2022 | 18.80 | 18.91 | 18.75 | 18.82 | 197,198 | +0.09(+0.46%) |
Apr 19, 2022 | 18.43 | 18.76 | 18.34 | 18.73 | 69,001 | +0.35(+1.90%) |
Apr 18, 2022 | 18.48 | 18.51 | 18.36 | 18.39 | 250,251 | -0.18(-0.99%) |
Apr 14, 2022 | 18.64 | 18.73 | 18.51 | 18.57 | 99,927 | -0.08(-0.42%) |
Apr 13, 2022 | 18.44 | 18.68 | 18.44 | 18.65 | 83,420 | +0.04(+0.21%) |
Apr 12, 2022 | 18.86 | 18.86 | 18.53 | 18.61 | 129,949 | -0.29(-1.54%) |
Apr 11, 2022 | 19.17 | 19.17 | 18.88 | 18.90 | 85,702 | -0.26(-1.36%) |
Apr 08, 2022 | 19.08 | 19.30 | 19.08 | 19.16 | 60,460 | -0.05(-0.25%) |
Apr 07, 2022 | 19.29 | 19.29 | 19.03 | 19.21 | 102,018 | -0.12(-0.60%) |
Apr 06, 2022 | 19.21 | 19.42 | 19.11 | 19.32 | 124,142 | +0.01(+0.05%) |
Apr 05, 2022 | 19.58 | 19.81 | 19.30 | 19.32 | 99,645 | +0.10(+0.50%) |
Apr 04, 2022 | 19.24 | 19.24 | 19.08 | 19.22 | 83,444 | -0.05(-0.25%) |
Apr 01, 2022 | 19.26 | 19.34 | 19.20 | 19.27 | 53,643 | +0.15(+0.76%) |
Mar 31, 2022 | 19.23 | 19.30 | 19.10 | 19.12 | 83,172 | -0.01(-0.05%) |
Mar 30, 2022 | 19.00 | 19.23 | 19.00 | 19.13 | 71,325 | +0.29(+1.54%) |
Mar 29, 2022 | 18.61 | 18.85 | 18.61 | 18.84 | 62,388 | +0.28(+1.51%) |
Mar 28, 2022 | 18.35 | 18.59 | 18.35 | 18.56 | 116,427 | +0.11(+0.58%) |
Mar 25, 2022 | 18.46 | 18.46 | 18.30 | 18.45 | 37,610 | -0.11(-0.61%) |
Mar 24, 2022 | 18.50 | 18.57 | 18.40 | 18.57 | 75,004 | +0.14(+0.79%) |
Mar 23, 2022 | 18.52 | 18.52 | 18.38 | 18.42 | 86,603 | -0.49(-2.61%) |
Mar 22, 2022 | 18.75 | 18.91 | 18.73 | 18.91 | 45,959 | +0.18(+0.98%) |
Mar 21, 2022 | 18.96 | 18.96 | 18.67 | 18.73 | 61,890 | -0.30(-1.57%) |
Mar 18, 2022 | 18.63 | 19.04 | 18.57 | 19.03 | 67,150 | +0.13(+0.66%) |
Mar 17, 2022 | 18.79 | 19.01 | 18.71 | 18.91 | 77,038 | -0.08(-0.41%) |
Mar 16, 2022 | 18.61 | 18.98 | 18.54 | 18.98 | 71,865 | +0.59(+3.21%) |
Mar 15, 2022 | 18.11 | 18.41 | 18.11 | 18.39 | 78,445 | +0.13(+0.69%) |
Mar 14, 2022 | 18.70 | 18.70 | 18.22 | 18.27 | 84,847 | -0.41(-2.17%) |
Mar 11, 2022 | 18.91 | 19.04 | 18.63 | 18.67 | 101,336 | -0.16(-0.87%) |
Mar 10, 2022 | 18.84 | 18.93 | 18.66 | 18.84 | 137,217 | -0.23(-1.22%) |
Mar 09, 2022 | 19.17 | 19.30 | 18.89 | 19.07 | 175,155 | +0.01(+0.05%) |
Mar 08, 2022 | 18.53 | 19.22 | 18.53 | 19.06 | 351,706 | +0.95(+5.23%) |
Mar 07, 2022 | 18.21 | 18.26 | 17.98 | 18.11 | 497,346 | +0.20(+1.13%) |
Mar 04, 2022 | 17.82 | 17.93 | 17.72 | 17.91 | 89,025 | -0.07(-0.38%) |
Mar 03, 2022 | 18.37 | 18.37 | 17.96 | 17.98 | 74,937 | -0.59(-3.18%) |
Mar 02, 2022 | 18.78 | 18.82 | 18.50 | 18.57 | 103,266 | -0.15(-0.83%) |