Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.77 | 17.50 | 17.51 | 15,600 | -0.28(-1.59%) | |
Jan 28, 2022 | 17.97 | 18.05 | 17.81 | 17.79 | 25,858 | -0.06(-0.31%) |
Jan 27, 2022 | 17.74 | 17.91 | 17.65 | 17.85 | 29,604 | +0.09(+0.53%) |
Jan 26, 2022 | 17.50 | 17.80 | 17.45 | 17.75 | 487,078 | +0.07(+0.42%) |
Jan 25, 2022 | 17.78 | 17.92 | 17.59 | 17.68 | 117,228 | +0.07(+0.39%) |
Jan 24, 2022 | 17.77 | 18.01 | 17.59 | 17.61 | 88,069 | +0.21(+1.20%) |
Jan 21, 2022 | 17.24 | 17.41 | 17.24 | 17.40 | 443,915 | +0.19(+1.13%) |
Jan 20, 2022 | 17.09 | 17.21 | 17.08 | 17.21 | 5,141 | +0.11(+0.64%) |
Jan 19, 2022 | 16.99 | 17.10 | 16.99 | 17.10 | 5,929 | +0.03(+0.17%) |
Jan 18, 2022 | 17.04 | 17.11 | 17.03 | 17.07 | 45,858 | +0.22(+1.33%) |
Jan 14, 2022 | 16.84 | 0 | +0.02(+0.09%) | |||
Jan 13, 2022 | 16.70 | 16.83 | 16.70 | 16.83 | 11,949 | +0.13(+0.76%) |
Jan 12, 2022 | 16.76 | 16.77 | 16.70 | 16.70 | 18,478 | -0.18(-1.05%) |
Jan 11, 2022 | 16.93 | 16.94 | 16.86 | 16.88 | 37,335 | -0.17(-1.02%) |
Jan 10, 2022 | 17.10 | 17.19 | 17.05 | 17.05 | 232,901 | +0.16(+0.95%) |
Jan 07, 2022 | 16.97 | 16.97 | 16.89 | 16.89 | 3,767 | -0.04(-0.24%) |
Jan 06, 2022 | 16.96 | 16.97 | 16.92 | 16.93 | 20,518 | +0.08(+0.45%) |
Jan 05, 2022 | 16.63 | 16.86 | 16.63 | 16.86 | 10,207 | +0.13(+0.80%) |
Jan 04, 2022 | 16.72 | 16.76 | 16.68 | 16.72 | 8,236 | -0.11(-0.63%) |
Jan 03, 2022 | 16.83 | 16.89 | 16.82 | 16.83 | 146,393 | -0.08(-0.49%) |
Dec 31, 2021 | 16.91 | 16.91 | 16.84 | 16.91 | 9,716 | -0.00(-0.01%) |
Dec 30, 2021 | 16.84 | 16.92 | 16.84 | 16.92 | 5,078 | +0.06(+0.34%) |
Dec 29, 2021 | 16.88 | 16.88 | 16.85 | 16.86 | 1,556 | +0.01(+0.06%) |
Dec 28, 2021 | 16.85 | 16.87 | 16.82 | 16.85 | 3,487 | -0.04(-0.23%) |
Dec 27, 2021 | 16.99 | 16.99 | 16.88 | 16.89 | 3,878 | -0.13(-0.78%) |
Dec 23, 2021 | 17.07 | 17.07 | 16.97 | 17.02 | 946,247 | -0.07(-0.39%) |
Dec 22, 2021 | 17.34 | 17.34 | 17.09 | 17.09 | 64,421 | -0.19(-1.10%) |
Dec 21, 2021 | 17.37 | 17.38 | 17.27 | 17.28 | 2,464 | -0.20(-1.14%) |
Dec 20, 2021 | 17.54 | 17.56 | 17.47 | 17.48 | 13,323 | +0.06(+0.33%) |
Dec 17, 2021 | 17.32 | 17.45 | 17.30 | 17.42 | 37,595 | +0.21(+1.22%) |
Dec 16, 2021 | 17.12 | 17.26 | 17.12 | 17.21 | 22,259 | -0.01(-0.06%) |
Dec 15, 2021 | 17.44 | 17.44 | 17.20 | 17.22 | 7,657 | -0.25(-1.46%) |
Dec 14, 2021 | 17.38 | 17.51 | 17.37 | 17.47 | 1,856 | +0.11(+0.65%) |
Dec 13, 2021 | 17.36 | 17.36 | 17.31 | 17.36 | 3,623 | +0.16(+0.94%) |
Dec 10, 2021 | 17.20 | 17.21 | 17.19 | 17.20 | 57,690 | -0.05(-0.28%) |
Dec 09, 2021 | 17.22 | 17.25 | 17.20 | 17.25 | 13,743 | +0.16(+0.92%) |
Dec 08, 2021 | 17.11 | 17.15 | 17.08 | 17.09 | 31,597 | -0.05(-0.31%) |
Dec 07, 2021 | 17.26 | 17.29 | 17.14 | 17.14 | 9,529 | -0.34(-1.96%) |
Dec 06, 2021 | 17.54 | 17.60 | 17.49 | 17.49 | 11,054 | -0.16(-0.92%) |
Dec 03, 2021 | 17.57 | 17.76 | 17.57 | 17.65 | 54,609 | +0.05(+0.27%) |
Dec 02, 2021 | 17.63 | 17.66 | 17.55 | 17.60 | 113,693 | -0.19(-1.09%) |
Dec 01, 2021 | 17.48 | 17.79 | 17.43 | 17.79 | 383,050 | +0.07(+0.40%) |
Nov 30, 2021 | 17.60 | 17.64 | 17.60 | 17.72 | 916,108 | +0.17(+1.00%) |
Nov 29, 2021 | 17.52 | 17.61 | 17.52 | 17.55 | 1,697 | -0.11(-0.62%) |
Nov 26, 2021 | 17.60 | 17.69 | 17.58 | 17.66 | 2,035 | +0.46(+2.65%) |
Nov 24, 2021 | 17.27 | 17.27 | 17.20 | 17.20 | 2,347 | +0.11(+0.62%) |
Nov 23, 2021 | 17.15 | 17.16 | 17.10 | 17.10 | 1,214 | +0.03(+0.15%) |
Nov 22, 2021 | 16.99 | 17.07 | 16.96 | 17.07 | 2,967 | +0.10(+0.56%) |
Nov 19, 2021 | 16.94 | 16.97 | 16.91 | 16.97 | 2,357 | +0.13(+0.80%) |
Nov 18, 2021 | 16.86 | 16.84 | 16.83 | 16.84 | 2,162 | -0.01(-0.05%) |
Nov 17, 2021 | 16.85 | 16.88 | 16.85 | 16.85 | 962 | +0.03(+0.17%) |
Nov 16, 2021 | 16.78 | 16.82 | 16.78 | 16.82 | 9,061 | +0.02(+0.12%) |
Nov 15, 2021 | 16.74 | 16.80 | 16.73 | 16.80 | 24,476 | +0.03(+0.17%) |
Nov 12, 2021 | 16.81 | 16.82 | 16.75 | 16.77 | 5,153 | -0.10(-0.57%) |
Nov 11, 2021 | 16.87 | 16.87 | 16.80 | 16.87 | 345,762 | -0.06(-0.34%) |
Nov 10, 2021 | 16.77 | 16.92 | 171,931 | +0.21(+1.25%) | ||
Nov 09, 2021 | 16.68 | 16.75 | 16.68 | 16.71 | 2,343 | +0.03(+0.18%) |
Nov 08, 2021 | 16.66 | 16.68 | 16.66 | 16.68 | 839 | -0.01(-0.06%) |
Nov 05, 2021 | 16.71 | 16.72 | 16.69 | 16.69 | 1,536 | -0.02(-0.14%) |
Nov 04, 2021 | 16.73 | 16.76 | 16.71 | 16.72 | 4,061 | +0.01(+0.09%) |
Nov 03, 2021 | 16.85 | 16.85 | 16.69 | 16.70 | 4,637 | -0.14(-0.81%) |
Nov 02, 2021 | 16.84 | 16.84 | 16.81 | 16.84 | 2,496 | +0.03(+0.15%) |