Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.77 | 17.83 | 17.82 | 188,714 | +0.03(+0.15%) | |
Jan 28, 2022 | 17.82 | 17.82 | 17.78 | 17.79 | 120,549 | -0.03(-0.15%) |
Jan 27, 2022 | 17.91 | 17.91 | 17.82 | 17.82 | 63,138 | -0.07(-0.40%) |
Jan 26, 2022 | 17.92 | 17.94 | 17.84 | 17.89 | 225,285 | +0.03(+0.15%) |
Jan 25, 2022 | 17.89 | 17.93 | 17.87 | 17.87 | 279,283 | -0.05(-0.30%) |
Jan 24, 2022 | 17.91 | 17.95 | 17.86 | 17.92 | 542,803 | -0.05(-0.30%) |
Jan 21, 2022 | 17.96 | 17.98 | 17.92 | 17.97 | 197,468 | +0.00(+0.00%) |
Jan 20, 2022 | 18.02 | 18.02 | 17.95 | 17.97 | 224,369 | +0.00(+0.00%) |
Jan 19, 2022 | 17.97 | 18.03 | 17.95 | 17.97 | 72,497 | +0.00(+0.00%) |
Jan 18, 2022 | 17.99 | 18.02 | 17.96 | 17.97 | 198,794 | -0.06(-0.31%) |
Jan 14, 2022 | 18.03 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 18.09 | 18.11 | 17.96 | 18.08 | 199,489 | +0.06(+0.31%) |
Jan 12, 2022 | 18.10 | 18.10 | 17.99 | 18.03 | 387,684 | -0.06(-0.31%) |
Jan 11, 2022 | 18.07 | 18.09 | 18.04 | 18.08 | 74,572 | +0.03(+0.15%) |
Jan 10, 2022 | 18.09 | 18.10 | 18.04 | 18.05 | 208,076 | -0.02(-0.10%) |
Jan 07, 2022 | 18.11 | 18.11 | 18.06 | 18.07 | 147,227 | -0.03(-0.17%) |
Jan 06, 2022 | 18.07 | 18.14 | 18.07 | 18.10 | 330,007 | -0.03(-0.15%) |
Jan 05, 2022 | 18.18 | 18.19 | 18.13 | 18.13 | 196,279 | -0.06(-0.32%) |
Jan 04, 2022 | 18.20 | 18.20 | 18.14 | 18.19 | 44,641 | -0.02(-0.10%) |
Jan 03, 2022 | 18.21 | 18.21 | 18.16 | 18.21 | 38,235 | +0.01(+0.05%) |
Dec 31, 2021 | 18.18 | 18.23 | 18.18 | 18.20 | 48,225 | +0.02(+0.10%) |
Dec 30, 2021 | 18.21 | 18.21 | 18.16 | 18.18 | 103,819 | +0.02(+0.10%) |
Dec 29, 2021 | 18.16 | 18.19 | 18.15 | 18.16 | 145,212 | +0.02(+0.12%) |
Dec 28, 2021 | 18.19 | 18.19 | 18.14 | 18.14 | 245,608 | -0.02(-0.10%) |
Dec 27, 2021 | 18.17 | 18.17 | 18.12 | 18.16 | 90,523 | +0.05(+0.30%) |
Dec 23, 2021 | 18.11 | 18.15 | 18.11 | 18.11 | 77,435 | -0.00(-0.02%) |
Dec 22, 2021 | 18.09 | 18.14 | 18.08 | 18.11 | 223,630 | +0.04(+0.22%) |
Dec 21, 2021 | 17.97 | 18.11 | 17.97 | 18.07 | 143,954 | +0.01(+0.05%) |
Dec 20, 2021 | 18.04 | 18.09 | 18.03 | 18.06 | 648,489 | -0.02(-0.10%) |
Dec 17, 2021 | 18.09 | 18.09 | 17.97 | 18.08 | 195,438 | -0.01(-0.05%) |
Dec 16, 2021 | 18.11 | 18.11 | 18.06 | 18.09 | 95,455 | -0.02(-0.10%) |
Dec 15, 2021 | 18.07 | 18.11 | 18.03 | 18.11 | 99,979 | +0.04(+0.20%) |
Dec 14, 2021 | 18.08 | 18.08 | 18.03 | 18.07 | 27,702 | +0.02(+0.10%) |
Dec 13, 2021 | 18.08 | 18.10 | 18.04 | 18.05 | 51,312 | +0.00(+0.00%) |
Dec 10, 2021 | 18.08 | 18.08 | 18.04 | 18.05 | 84,054 | +0.04(+0.20%) |
Dec 09, 2021 | 18.07 | 18.07 | 18.02 | 18.02 | 48,562 | -0.04(-0.20%) |
Dec 08, 2021 | 18.07 | 18.07 | 18.03 | 18.05 | 134,732 | +0.03(+0.15%) |
Dec 07, 2021 | 18.02 | 18.06 | 17.99 | 18.03 | 150,767 | +0.03(+0.15%) |
Dec 06, 2021 | 18.03 | 18.03 | 17.95 | 18.00 | 670,775 | -0.00(-0.02%) |
Dec 03, 2021 | 18.01 | 18.03 | 17.99 | 18.00 | 75,412 | +0.00(+0.02%) |
Dec 02, 2021 | 18.02 | 18.02 | 17.96 | 18.00 | 132,579 | +0.00(+0.00%) |
Dec 01, 2021 | 18.03 | 18.03 | 17.98 | 18.00 | 82,520 | -0.00(-0.02%) |
Nov 30, 2021 | 18.04 | 18.05 | 17.96 | 18.00 | 426,655 | -0.04(-0.25%) |
Nov 29, 2021 | 18.05 | 18.06 | 18.02 | 18.05 | 85,513 | +0.01(+0.05%) |
Nov 26, 2021 | 18.05 | 18.10 | 18.04 | 18.04 | 53,386 | -0.04(-0.24%) |
Nov 24, 2021 | 18.13 | 18.13 | 18.06 | 18.08 | 58,305 | -0.07(-0.40%) |
Nov 23, 2021 | 18.17 | 18.17 | 18.11 | 18.15 | 89,777 | -0.02(-0.10%) |
Nov 22, 2021 | 18.19 | 18.20 | 18.14 | 18.17 | 103,124 | +0.01(+0.05%) |
Nov 19, 2021 | 18.17 | 18.21 | 18.15 | 18.16 | 41,713 | -0.02(-0.12%) |
Nov 18, 2021 | 18.16 | 18.19 | 18.18 | 18.18 | 130,223 | +0.00(+0.02%) |
Nov 17, 2021 | 18.23 | 18.23 | 18.16 | 18.18 | 91,993 | -0.04(-0.20%) |
Nov 16, 2021 | 18.22 | 18.22 | 18.19 | 18.22 | 176,203 | -0.01(-0.05%) |
Nov 15, 2021 | 18.22 | 18.23 | 18.21 | 18.22 | 58,521 | -0.01(-0.05%) |
Nov 12, 2021 | 18.22 | 18.25 | 18.22 | 18.23 | 52,734 | -0.01(-0.05%) |
Nov 11, 2021 | 18.23 | 18.25 | 18.22 | 18.24 | 45,989 | -0.02(-0.10%) |
Nov 10, 2021 | 18.30 | 18.26 | 52,304 | -0.04(-0.20%) | ||
Nov 09, 2021 | 18.31 | 18.31 | 18.26 | 18.30 | 75,179 | +0.00(+0.00%) |
Nov 08, 2021 | 18.32 | 18.32 | 18.28 | 18.30 | 76,350 | -0.02(-0.10%) |
Nov 05, 2021 | 18.32 | 18.32 | 18.29 | 18.31 | 68,586 | +0.04(+0.24%) |
Nov 04, 2021 | 18.29 | 18.30 | 18.26 | 18.27 | 80,895 | -0.03(-0.15%) |
Nov 03, 2021 | 18.28 | 18.31 | 18.22 | 18.30 | 45,693 | +0.03(+0.15%) |
Nov 02, 2021 | 18.28 | 18.28 | 18.23 | 18.27 | 174,577 | +0.03(+0.15%) |