Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.41 | 17.38 | 141,043 | -0.04(-0.22%) | ||
Jan 28, 2022 | 17.43 | 17.43 | 17.31 | 17.42 | 97,665 | -0.04(-0.25%) |
Jan 27, 2022 | 17.43 | 17.52 | 17.43 | 17.46 | 3,573 | -0.06(-0.33%) |
Jan 26, 2022 | 17.59 | 17.59 | 17.52 | 17.52 | 273,115 | +0.03(+0.14%) |
Jan 25, 2022 | 17.55 | 17.55 | 17.43 | 17.49 | 181,798 | -0.05(-0.29%) |
Jan 24, 2022 | 17.57 | 17.57 | 17.45 | 17.55 | 134,487 | -0.03(-0.19%) |
Jan 21, 2022 | 17.55 | 17.64 | 17.53 | 17.58 | 7,028 | -0.07(-0.41%) |
Jan 20, 2022 | 17.61 | 17.66 | 17.61 | 17.65 | 9,175 | +0.01(+0.05%) |
Jan 19, 2022 | 17.63 | 17.66 | 17.63 | 17.64 | 5,980 | -0.02(-0.10%) |
Jan 18, 2022 | 17.68 | 17.68 | 17.66 | 17.66 | 2,569 | +0.00(+0.00%) |
Jan 14, 2022 | 17.66 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 17.78 | 17.78 | 17.65 | 17.65 | 7,206 | +0.02(+0.12%) |
Jan 12, 2022 | 17.65 | 17.69 | 17.61 | 17.63 | 467,193 | -0.08(-0.43%) |
Jan 11, 2022 | 17.72 | 17.72 | 17.65 | 17.71 | 55,675 | +0.06(+0.36%) |
Jan 10, 2022 | 17.69 | 17.69 | 17.64 | 17.64 | 5,633 | -0.01(-0.07%) |
Jan 07, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 842 | -0.04(-0.22%) |
Jan 06, 2022 | 17.70 | 17.74 | 17.67 | 17.69 | 52,682 | -0.00(-0.02%) |
Jan 05, 2022 | 17.78 | 17.78 | 17.68 | 17.70 | 4,566 | -0.02(-0.12%) |
Jan 04, 2022 | 17.80 | 17.80 | 17.63 | 17.72 | 61,780 | -0.05(-0.26%) |
Jan 03, 2022 | 17.87 | 17.88 | 17.66 | 17.77 | 156,625 | -0.02(-0.10%) |
Dec 31, 2021 | 17.82 | 17.82 | 17.74 | 17.78 | 3,872 | +0.04(+0.24%) |
Dec 30, 2021 | 17.72 | 17.78 | 17.69 | 17.74 | 3,307 | -0.02(-0.10%) |
Dec 29, 2021 | 17.82 | 17.84 | 17.76 | 17.76 | 4,692 | -0.00(-0.02%) |
Dec 28, 2021 | 17.74 | 17.80 | 17.71 | 17.76 | 18,257 | -0.05(-0.26%) |
Dec 27, 2021 | 17.83 | 17.83 | 17.71 | 17.81 | 15,153 | +0.07(+0.41%) |
Dec 23, 2021 | 17.76 | 17.76 | 17.66 | 17.74 | 18,045 | +0.04(+0.21%) |
Dec 22, 2021 | 17.71 | 17.71 | 17.64 | 17.70 | 6,094 | +0.07(+0.37%) |
Dec 21, 2021 | 17.55 | 17.67 | 17.55 | 17.63 | 11,625 | +0.05(+0.28%) |
Dec 20, 2021 | 17.56 | 17.60 | 17.56 | 17.58 | 4,384 | -0.03(-0.14%) |
Dec 17, 2021 | 17.64 | 17.66 | 17.56 | 17.61 | 22,630 | -0.02(-0.10%) |
Dec 16, 2021 | 17.61 | 17.66 | 17.60 | 17.63 | 2,582 | +0.03(+0.19%) |
Dec 15, 2021 | 17.53 | 17.59 | 17.53 | 17.59 | 5,289 | -0.03(-0.19%) |
Dec 14, 2021 | 17.64 | 17.64 | 17.61 | 17.63 | 3,258 | -0.03(-0.17%) |
Dec 13, 2021 | 17.66 | 17.67 | 17.64 | 17.66 | 7,450 | +0.02(+0.12%) |
Dec 10, 2021 | 17.71 | 17.71 | 17.54 | 17.64 | 5,815 | +0.02(+0.12%) |
Dec 09, 2021 | 17.61 | 17.67 | 17.58 | 17.61 | 4,517 | -0.01(-0.05%) |
Dec 08, 2021 | 17.62 | 17.62 | 17.61 | 17.62 | 10,105 | -0.00(-0.02%) |
Dec 07, 2021 | 17.63 | 17.63 | 17.61 | 17.63 | 4,063 | +0.08(+0.48%) |
Dec 06, 2021 | 17.51 | 17.54 | 17.45 | 17.54 | 2,347 | +0.04(+0.24%) |
Dec 03, 2021 | 17.47 | 17.54 | 17.44 | 17.50 | 27,006 | -0.00(-0.02%) |
Dec 02, 2021 | 17.52 | 17.53 | 17.47 | 17.50 | 5,869 | +0.01(+0.05%) |
Dec 01, 2021 | 17.54 | 17.60 | 17.50 | 17.50 | 16,170 | +0.02(+0.09%) |
Nov 30, 2021 | 17.52 | 17.48 | 17.44 | 17.48 | 660,216 | -0.00(-0.01%) |
Nov 29, 2021 | 17.49 | 17.53 | 17.45 | 17.48 | 3,195 | +0.04(+0.20%) |
Nov 26, 2021 | 17.52 | 17.53 | 17.45 | 17.45 | 10,619 | -0.10(-0.55%) |
Nov 24, 2021 | 17.52 | 17.54 | 17.48 | 17.54 | 4,848 | +0.01(+0.05%) |
Nov 23, 2021 | 17.68 | 17.68 | 17.48 | 17.53 | 7,621 | -0.07(-0.41%) |
Nov 22, 2021 | 17.38 | 17.64 | 17.36 | 17.61 | 17,629 | -0.02(-0.10%) |
Nov 19, 2021 | 17.62 | 17.63 | 17.62 | 17.62 | 11,802 | +0.00(+0.00%) |
Nov 18, 2021 | 17.64 | 17.62 | 17.62 | 17.62 | 4,763 | -0.01(-0.05%) |
Nov 17, 2021 | 17.62 | 17.65 | 17.62 | 17.63 | 1,747 | -0.02(-0.10%) |
Nov 16, 2021 | 17.64 | 17.65 | 17.64 | 17.65 | 3,631 | +0.01(+0.05%) |
Nov 15, 2021 | 17.73 | 17.73 | 17.62 | 17.64 | 5,406 | -0.03(-0.19%) |
Nov 12, 2021 | 17.70 | 17.72 | 17.61 | 17.67 | 18,624 | -0.06(-0.33%) |
Nov 11, 2021 | 17.75 | 17.75 | 17.73 | 17.73 | 1,034 | +0.01(+0.05%) |
Nov 10, 2021 | 17.77 | 17.72 | 17.72 | 0 | -0.06(-0.33%) | |
Nov 09, 2021 | 17.78 | 17.79 | 17.78 | 17.78 | 3,393 | +0.00(+0.00%) |
Nov 08, 2021 | 17.77 | 17.78 | 17.71 | 17.78 | 8,545 | +0.04(+0.21%) |
Nov 05, 2021 | 17.70 | 17.76 | 17.70 | 17.75 | 5,894 | +0.05(+0.31%) |
Nov 04, 2021 | 17.70 | 17.71 | 17.69 | 17.69 | 9,590 | +0.06(+0.34%) |
Nov 03, 2021 | 17.62 | 17.63 | 17.53 | 17.63 | 6,760 | -0.05(-0.26%) |
Nov 02, 2021 | 17.66 | 17.68 | 17.66 | 17.68 | 189 | +0.03(+0.14%) |