Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.14 | 17.21 | 17.13 | 17.19 | 161,875 | +0.06(+0.37%) |
Feb 25, 2022 | 17.15 | 17.15 | 17.09 | 17.13 | 207,235 | +0.07(+0.42%) |
Feb 24, 2022 | 17.10 | 17.13 | 17.03 | 17.05 | 450,574 | -0.11(-0.63%) |
Feb 23, 2022 | 17.17 | 17.20 | 17.14 | 17.16 | 156,476 | -0.04(-0.21%) |
Feb 22, 2022 | 17.21 | 17.21 | 17.13 | 17.20 | 105,309 | +0.00(+0.00%) |
Feb 18, 2022 | 17.20 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 17.23 | 17.23 | 17.14 | 17.16 | 199,303 | -0.03(-0.16%) |
Feb 16, 2022 | 17.24 | 17.24 | 17.12 | 17.19 | 234,869 | +0.00(+0.00%) |
Feb 15, 2022 | 17.17 | 17.21 | 17.16 | 17.19 | 103,636 | +0.02(+0.10%) |
Feb 14, 2022 | 17.25 | 17.26 | 17.15 | 17.17 | 122,962 | -0.10(-0.57%) |
Feb 11, 2022 | 17.34 | 17.34 | 17.26 | 17.27 | 130,042 | -0.04(-0.26%) |
Feb 10, 2022 | 17.43 | 17.43 | 17.30 | 17.31 | 1,657,282 | -0.16(-0.92%) |
Feb 09, 2022 | 17.47 | 17.48 | 17.45 | 17.48 | 88,742 | +0.03(+0.15%) |
Feb 08, 2022 | 17.49 | 17.49 | 17.43 | 17.45 | 115,416 | -0.08(-0.46%) |
Feb 07, 2022 | 17.52 | 17.54 | 17.52 | 17.53 | 86,074 | -0.04(-0.25%) |
Feb 04, 2022 | 17.65 | 17.65 | 17.54 | 17.57 | 208,392 | -0.12(-0.66%) |
Feb 03, 2022 | 17.68 | 17.69 | 135,501 | -0.07(-0.40%) | ||
Feb 02, 2022 | 17.77 | 17.77 | 17.72 | 17.76 | 105,475 | +0.04(+0.20%) |
Feb 01, 2022 | 17.75 | 17.77 | 17.66 | 17.73 | 391,995 | -0.02(-0.13%) |
Jan 31, 2022 | 17.70 | 17.76 | 17.75 | 189,474 | +0.03(+0.15%) | |
Jan 28, 2022 | 17.75 | 17.75 | 17.71 | 17.72 | 121,035 | -0.03(-0.15%) |
Jan 27, 2022 | 17.84 | 17.84 | 17.75 | 17.75 | 63,393 | -0.07(-0.40%) |
Jan 26, 2022 | 17.85 | 17.87 | 17.77 | 17.82 | 226,192 | +0.03(+0.15%) |
Jan 25, 2022 | 17.82 | 17.86 | 17.79 | 17.79 | 280,407 | -0.05(-0.30%) |
Jan 24, 2022 | 17.84 | 17.88 | 17.79 | 17.85 | 544,988 | -0.05(-0.30%) |
Jan 21, 2022 | 17.88 | 17.91 | 17.85 | 17.90 | 198,263 | +0.00(+0.00%) |
Jan 20, 2022 | 17.95 | 17.95 | 17.88 | 17.90 | 225,272 | +0.00(+0.00%) |
Jan 19, 2022 | 17.90 | 17.96 | 17.88 | 17.90 | 72,789 | +0.00(+0.00%) |
Jan 18, 2022 | 17.92 | 17.95 | 17.89 | 17.90 | 199,594 | -0.06(-0.31%) |
Jan 14, 2022 | 17.96 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 18.02 | 18.04 | 17.88 | 18.01 | 200,292 | +0.06(+0.31%) |
Jan 12, 2022 | 18.03 | 18.03 | 17.92 | 17.95 | 389,244 | -0.06(-0.31%) |
Jan 11, 2022 | 18.00 | 18.02 | 17.96 | 18.01 | 74,872 | +0.03(+0.15%) |
Jan 10, 2022 | 18.02 | 18.03 | 17.96 | 17.98 | 208,913 | -0.02(-0.10%) |
Jan 07, 2022 | 18.04 | 18.04 | 17.99 | 18.00 | 147,819 | -0.03(-0.17%) |
Jan 06, 2022 | 18.00 | 18.06 | 18.00 | 18.03 | 331,336 | -0.03(-0.15%) |
Jan 05, 2022 | 18.11 | 18.12 | 18.05 | 18.06 | 197,069 | -0.06(-0.32%) |
Jan 04, 2022 | 18.13 | 18.13 | 18.07 | 18.12 | 44,820 | -0.02(-0.10%) |
Jan 03, 2022 | 18.13 | 18.13 | 18.09 | 18.13 | 38,389 | +0.01(+0.05%) |
Dec 31, 2021 | 18.11 | 18.15 | 18.11 | 18.13 | 48,419 | +0.02(+0.10%) |
Dec 30, 2021 | 18.13 | 18.13 | 18.09 | 18.11 | 104,237 | +0.02(+0.10%) |
Dec 29, 2021 | 18.09 | 18.12 | 18.08 | 18.09 | 145,796 | +0.02(+0.12%) |
Dec 28, 2021 | 18.11 | 18.11 | 18.07 | 18.07 | 246,597 | -0.02(-0.10%) |
Dec 27, 2021 | 18.10 | 18.10 | 18.05 | 18.09 | 90,887 | +0.05(+0.30%) |
Dec 23, 2021 | 18.04 | 18.08 | 18.03 | 18.03 | 77,747 | -0.00(-0.02%) |
Dec 22, 2021 | 18.02 | 18.07 | 18.01 | 18.04 | 224,531 | +0.04(+0.22%) |
Dec 21, 2021 | 17.90 | 18.04 | 17.90 | 18.00 | 144,534 | +0.01(+0.05%) |
Dec 20, 2021 | 17.97 | 18.02 | 17.95 | 17.99 | 651,099 | -0.02(-0.10%) |
Dec 17, 2021 | 18.02 | 18.02 | 17.90 | 18.01 | 196,225 | -0.01(-0.05%) |
Dec 16, 2021 | 18.03 | 18.03 | 17.99 | 18.02 | 95,839 | -0.02(-0.10%) |
Dec 15, 2021 | 18.00 | 18.03 | 17.95 | 18.03 | 100,381 | +0.04(+0.20%) |
Dec 14, 2021 | 18.01 | 18.01 | 17.96 | 18.00 | 27,813 | +0.02(+0.10%) |
Dec 13, 2021 | 18.01 | 18.02 | 17.97 | 17.98 | 51,518 | +0.00(+0.00%) |
Dec 10, 2021 | 18.01 | 18.01 | 17.97 | 17.98 | 84,393 | +0.04(+0.20%) |
Dec 09, 2021 | 18.00 | 18.00 | 17.94 | 17.94 | 48,757 | -0.04(-0.20%) |
Dec 08, 2021 | 18.00 | 18.00 | 17.95 | 17.98 | 135,274 | +0.03(+0.15%) |
Dec 07, 2021 | 17.94 | 17.99 | 17.92 | 17.95 | 151,373 | +0.03(+0.15%) |
Dec 06, 2021 | 17.95 | 17.95 | 17.88 | 17.93 | 673,475 | -0.00(-0.03%) |
Dec 03, 2021 | 17.93 | 17.95 | 17.91 | 17.93 | 75,716 | +0.00(+0.03%) |
Dec 02, 2021 | 17.94 | 17.94 | 17.89 | 17.93 | 133,112 | +0.00(+0.00%) |