Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.42 | 17.42 | 17.35 | 17.35 | 1,732 | +0.13(+0.75%) |
May 30, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 600 | -0.04(-0.23%) |
May 27, 2022 | 17.20 | 17.26 | 17.20 | 17.26 | 5,780 | +0.05(+0.29%) |
May 26, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 100 | -0.04(-0.23%) |
May 25, 2022 | 17.20 | 17.25 | 17.20 | 17.25 | 2,050 | +0.13(+0.76%) |
May 24, 2022 | 17.18 | 17.18 | 17.12 | 17.12 | 2,180 | -0.16(-0.93%) |
May 20, 2022 | 17.28 | 0 | +0.02(+0.12%) | |||
May 18, 2022 | 17.26 | 0 | -0.01(-0.06%) | |||
May 17, 2022 | 17.21 | 17.27 | 17.21 | 17.27 | 1,240 | +0.07(+0.41%) |
May 16, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 427 | +0.00(+0.00%) |
May 13, 2022 | 17.22 | 17.22 | 17.15 | 17.20 | 166,760 | -0.03(-0.17%) |
May 12, 2022 | 17.23 | 17.27 | 17.23 | 17.23 | 2,700 | -0.07(-0.40%) |
May 11, 2022 | 17.35 | 17.35 | 17.25 | 17.30 | 2,700 | -0.05(-0.29%) |
May 10, 2022 | 17.13 | 17.39 | 17.13 | 17.35 | 3,108 | +0.00(+0.00%) |
May 09, 2022 | 17.31 | 17.42 | 17.30 | 17.35 | 3,684 | -0.05(-0.29%) |
May 06, 2022 | 17.35 | 17.40 | 17.35 | 17.40 | 7,759 | -0.05(-0.29%) |
May 05, 2022 | 17.47 | 17.47 | 17.41 | 17.45 | 410 | -0.07(-0.40%) |
May 04, 2022 | 17.52 | 17.54 | 17.51 | 17.52 | 2,996 | +0.06(+0.34%) |
May 03, 2022 | 17.45 | 17.49 | 17.43 | 17.46 | 2,473 | -0.06(-0.34%) |
May 02, 2022 | 17.40 | 17.52 | 17.40 | 17.52 | 2,118 | -0.03(-0.17%) |
Apr 29, 2022 | 17.42 | 17.56 | 17.42 | 17.55 | 5,188 | -0.01(-0.06%) |
Apr 28, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 165 | +0.00(+0.00%) |
Apr 27, 2022 | 17.57 | 17.57 | 17.56 | 17.56 | 839 | -0.04(-0.23%) |
Apr 26, 2022 | 17.57 | 17.60 | 17.57 | 17.60 | 929 | -0.10(-0.56%) |
Apr 25, 2022 | 17.60 | 17.70 | 17.60 | 17.70 | 13,247 | +0.04(+0.23%) |
Apr 22, 2022 | 17.73 | 17.73 | 17.65 | 17.66 | 6,011 | -0.10(-0.56%) |
Apr 21, 2022 | 17.70 | 17.76 | 17.70 | 17.76 | 2,731 | +0.02(+0.11%) |
Apr 20, 2022 | 17.59 | 17.74 | 17.59 | 17.74 | 4,538 | +0.05(+0.28%) |
Apr 19, 2022 | 17.56 | 17.73 | 17.56 | 17.69 | 4,250 | -0.01(-0.06%) |
Apr 18, 2022 | 17.60 | 17.70 | 17.59 | 17.70 | 13,599 | +0.03(+0.17%) |
Apr 14, 2022 | 17.67 | 0 | -0.03(-0.17%) | |||
Apr 13, 2022 | 17.68 | 17.73 | 17.65 | 17.70 | 3,120 | +0.00(+0.00%) |
Apr 12, 2022 | 17.75 | 17.75 | 17.70 | 17.70 | 1,453 | -0.05(-0.28%) |
Apr 11, 2022 | 17.93 | 17.93 | 17.75 | 17.75 | 1,332 | -0.06(-0.34%) |
Apr 08, 2022 | 17.75 | 17.85 | 17.75 | 17.81 | 2,504 | +0.01(+0.06%) |
Apr 07, 2022 | 17.76 | 17.82 | 17.76 | 17.80 | 4,946 | +0.01(+0.06%) |
Apr 06, 2022 | 17.83 | 17.83 | 17.78 | 17.79 | 8,747 | -0.11(-0.61%) |
Apr 05, 2022 | 17.95 | 17.95 | 17.90 | 17.90 | 1,283 | -0.10(-0.56%) |
Apr 04, 2022 | 17.90 | 18.00 | 17.90 | 18.00 | 4,601 | +0.00(+0.00%) |
Apr 01, 2022 | 17.97 | 18.05 | 17.97 | 18.00 | 6,293 | +0.03(+0.17%) |
Mar 31, 2022 | 17.97 | 17.97 | 17.97 | 17.97 | 448 | -0.08(-0.44%) |
Mar 30, 2022 | 17.95 | 18.05 | 17.95 | 18.05 | 2,960 | +0.15(+0.84%) |
Mar 29, 2022 | 17.85 | 17.90 | 17.85 | 17.90 | 516 | +0.01(+0.06%) |
Mar 28, 2022 | 17.91 | 17.95 | 17.89 | 17.89 | 3,936 | -0.06(-0.33%) |
Mar 25, 2022 | 17.86 | 17.95 | 17.86 | 17.95 | 274 | -0.01(-0.06%) |
Mar 24, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 900 | -0.07(-0.39%) |
Mar 23, 2022 | 17.90 | 18.03 | 17.90 | 18.03 | 995 | +0.13(+0.73%) |
Mar 22, 2022 | 18.03 | 18.03 | 17.90 | 17.90 | 3,009 | -0.10(-0.56%) |
Mar 21, 2022 | 17.83 | 18.00 | 17.83 | 18.00 | 2,981 | +0.15(+0.84%) |
Mar 18, 2022 | 18.00 | 18.00 | 17.85 | 17.85 | 3,950 | -0.08(-0.45%) |
Mar 17, 2022 | 17.89 | 17.93 | 17.89 | 17.93 | 2,254 | +0.10(+0.56%) |
Mar 16, 2022 | 18.04 | 18.04 | 17.83 | 17.83 | 1,770 | -0.07(-0.39%) |
Mar 15, 2022 | 17.85 | 17.90 | 17.84 | 17.90 | 2,651 | -0.07(-0.39%) |
Mar 14, 2022 | 17.97 | 18.07 | 17.97 | 17.97 | 4,796 | +0.02(+0.11%) |
Mar 11, 2022 | 17.87 | 17.97 | 17.86 | 17.95 | 2,600 | +0.05(+0.28%) |
Mar 10, 2022 | 17.97 | 17.97 | 17.90 | 17.90 | 643 | -0.10(-0.56%) |
Mar 09, 2022 | 18.00 | 18.04 | 18.00 | 18.00 | 2,437 | +0.00(+0.00%) |
Mar 08, 2022 | 17.90 | 18.00 | 17.87 | 18.00 | 1,066 | +0.01(+0.06%) |
Mar 07, 2022 | 18.00 | 18.00 | 17.99 | 17.99 | 2,268 | -0.05(-0.28%) |
Mar 04, 2022 | 18.05 | 18.05 | 18.04 | 18.04 | 819 | +0.05(+0.28%) |
Mar 03, 2022 | 17.96 | 18.00 | 17.96 | 17.99 | 6,320 | -0.08(-0.44%) |
Mar 02, 2022 | 18.04 | 18.08 | 18.04 | 18.07 | 3,249 | +0.13(+0.72%) |