Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.62 | 16.85 | 16.51 | 16.55 | 2,662 | -0.07(-0.40%) |
Feb 25, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 1,182 | +0.00(+0.00%) |
Feb 24, 2022 | 16.62 | 16.85 | 16.58 | 16.62 | 3,772 | -0.03(-0.17%) |
Feb 23, 2022 | 16.66 | 16.66 | 16.64 | 16.64 | 1,229 | -0.21(-1.24%) |
Feb 18, 2022 | 16.85 | 86 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.64 | 16.85 | 16.64 | 16.85 | 1,620 | +0.13(+0.79%) |
Feb 16, 2022 | 16.76 | 16.85 | 16.71 | 16.72 | 2,488 | -0.12(-0.72%) |
Feb 15, 2022 | 16.82 | 16.85 | 16.82 | 16.84 | 1,839 | +0.08(+0.49%) |
Feb 14, 2022 | 17.00 | 17.00 | 16.57 | 16.76 | 928 | -0.09(-0.56%) |
Feb 11, 2022 | 16.74 | 16.85 | 16.74 | 16.85 | 1,550 | +0.02(+0.11%) |
Feb 10, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 814 | -0.02(-0.11%) |
Feb 09, 2022 | 16.76 | 16.85 | 16.76 | 16.85 | 1,889 | +0.24(+1.43%) |
Feb 07, 2022 | 16.62 | 45 | +0.20(+1.21%) | |||
Feb 04, 2022 | 16.61 | 16.62 | 16.38 | 16.42 | 4,963 | +0.20(+1.23%) |
Feb 01, 2022 | 16.22 | 214 | -0.13(-0.81%) | |||
Jan 31, 2022 | 16.37 | 16.38 | 16.32 | 16.35 | 6,056 | +0.09(+0.53%) |
Jan 28, 2022 | 16.29 | 16.30 | 16.26 | 16.26 | 2,979 | +0.06(+0.35%) |
Jan 27, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 1,005 | -0.16(-0.98%) |
Jan 26, 2022 | 16.36 | 16.37 | 16.33 | 16.37 | 4,153 | +0.17(+1.04%) |
Jan 21, 2022 | 16.20 | 171 | -0.11(-0.70%) | |||
Jan 20, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 219 | -0.07(-0.41%) |
Jan 19, 2022 | 16.27 | 16.38 | 16.27 | 16.38 | 15,277 | +0.22(+1.35%) |
Jan 18, 2022 | 16.31 | 16.31 | 16.16 | 16.16 | 3,040 | -0.02(-0.12%) |
Jan 14, 2022 | 16.18 | 0 | +0.02(+0.12%) | |||
Jan 13, 2022 | 16.35 | 16.35 | 16.16 | 16.16 | 2,637 | -0.10(-0.64%) |
Jan 12, 2022 | 16.14 | 16.31 | 16.14 | 16.26 | 28,410 | +0.17(+1.06%) |
Jan 11, 2022 | 16.13 | 16.18 | 16.08 | 16.09 | 10,029 | -0.15(-0.90%) |
Jan 10, 2022 | 16.26 | 16.31 | 16.17 | 16.24 | 4,205 | +0.12(+0.73%) |
Jan 07, 2022 | 16.12 | 16.15 | 16.12 | 16.12 | 839 | -0.05(-0.29%) |
Jan 06, 2022 | 16.16 | 16.17 | 16.12 | 16.17 | 1,709 | +0.03(+0.21%) |
Jan 05, 2022 | 16.21 | 16.21 | 16.14 | 16.14 | 1,258 | -0.11(-0.67%) |
Jan 03, 2022 | 16.25 | 16.25 | 16.25 | 87 | +0.01(+0.06%) | |
Dec 31, 2021 | 16.14 | 16.26 | 16.09 | 16.24 | 4,858 | +0.04(+0.26%) |
Dec 30, 2021 | 16.04 | 16.20 | 16.04 | 16.20 | 574 | +0.04(+0.27%) |
Dec 29, 2021 | 15.93 | 16.15 | 15.93 | 16.15 | 899 | +0.10(+0.64%) |
Dec 27, 2021 | 16.05 | 16.05 | 16.05 | 89 | -0.03(-0.17%) | |
Dec 23, 2021 | 15.93 | 16.08 | 15.93 | 16.08 | 916 | +0.18(+1.13%) |
Dec 22, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 1,299 | -0.24(-1.47%) |
Dec 21, 2021 | 16.21 | 16.21 | 15.90 | 16.13 | 4,228 | +0.02(+0.12%) |
Dec 17, 2021 | 16.11 | 16.11 | 16.11 | 273 | -0.01(-0.06%) | |
Dec 16, 2021 | 16.12 | 16.12 | 16.12 | 16.12 | 755 | +0.08(+0.47%) |
Dec 15, 2021 | 16.08 | 16.08 | 16.05 | 16.05 | 1,018 | +0.02(+0.12%) |
Dec 14, 2021 | 16.03 | 16.03 | 16.03 | 16.03 | 152 | +0.10(+0.65%) |
Dec 13, 2021 | 15.91 | 15.98 | 15.91 | 15.92 | 1,197 | -0.14(-0.88%) |
Dec 10, 2021 | 16.03 | 16.08 | 16.03 | 16.07 | 749 | +0.04(+0.24%) |
Dec 09, 2021 | 16.09 | 16.09 | 16.03 | 16.03 | 3,293 | -0.05(-0.29%) |
Dec 08, 2021 | 16.08 | 16.09 | 16.05 | 16.08 | 16,858 | -0.09(-0.58%) |
Dec 07, 2021 | 16.08 | 16.17 | 16.08 | 16.17 | 15,373 | +0.09(+0.58%) |
Dec 06, 2021 | 16.03 | 16.17 | 16.03 | 16.08 | 25,823 | +0.06(+0.38%) |
Dec 03, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 299 | +0.41(+2.64%) |
Dec 02, 2021 | 16.08 | 16.08 | 15.60 | 15.60 | 5,618 | -0.47(-2.94%) |