Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.19 | 17.21 | 17.16 | 17.16 | 717,245 | -0.05(-0.26%) |
Mar 30, 2022 | 17.13 | 17.20 | 17.13 | 17.20 | 244,806 | +0.06(+0.34%) |
Mar 29, 2022 | 17.12 | 17.17 | 17.08 | 17.14 | 206,410 | +0.04(+0.24%) |
Mar 28, 2022 | 17.02 | 17.10 | 17.02 | 17.10 | 595,833 | +0.07(+0.42%) |
Mar 25, 2022 | 17.04 | 17.05 | 16.98 | 17.03 | 126,125 | -0.02(-0.11%) |
Mar 24, 2022 | 17.05 | 17.09 | 17.03 | 17.05 | 153,851 | -0.02(-0.11%) |
Mar 23, 2022 | 16.98 | 17.08 | 16.98 | 17.07 | 100,612 | +0.05(+0.32%) |
Mar 22, 2022 | 17.01 | 17.02 | 16.97 | 17.01 | 67,930 | +0.07(+0.43%) |
Mar 21, 2022 | 17.01 | 17.04 | 16.94 | 16.94 | 183,289 | -0.10(-0.58%) |
Mar 18, 2022 | 17.01 | 17.05 | 17.01 | 17.04 | 113,826 | +0.01(+0.05%) |
Mar 17, 2022 | 16.93 | 17.03 | 16.93 | 17.03 | 182,324 | +0.09(+0.53%) |
Mar 16, 2022 | 16.87 | 16.97 | 16.85 | 16.94 | 135,203 | +0.09(+0.54%) |
Mar 15, 2022 | 16.93 | 16.98 | 16.83 | 16.85 | 355,361 | -0.04(-0.21%) |
Mar 14, 2022 | 16.94 | 16.98 | 16.88 | 16.89 | 84,534 | -0.09(-0.53%) |
Mar 11, 2022 | 17.04 | 17.05 | 16.98 | 16.98 | 109,621 | -0.09(-0.53%) |
Mar 10, 2022 | 17.04 | 17.07 | 16.98 | 17.07 | 724,778 | +0.01(+0.05%) |
Mar 09, 2022 | 17.11 | 17.12 | 17.06 | 17.06 | 168,309 | +0.02(+0.11%) |
Mar 08, 2022 | 17.07 | 17.07 | 17.03 | 17.04 | 208,304 | -0.04(-0.21%) |
Mar 07, 2022 | 17.12 | 17.15 | 17.07 | 17.07 | 116,825 | -0.12(-0.68%) |
Mar 04, 2022 | 17.24 | 17.24 | 17.17 | 17.19 | 135,177 | -0.05(-0.31%) |
Mar 03, 2022 | 17.26 | 17.26 | 17.20 | 17.25 | 230,968 | +0.05(+0.26%) |
Mar 02, 2022 | 17.19 | 17.24 | 17.19 | 17.20 | 57,958 | -0.03(-0.16%) |
Mar 01, 2022 | 17.22 | 17.26 | 17.21 | 17.23 | 72,157 | -0.03(-0.17%) |
Feb 28, 2022 | 17.21 | 17.28 | 17.19 | 17.26 | 161,226 | +0.06(+0.37%) |
Feb 25, 2022 | 17.22 | 17.22 | 17.16 | 17.19 | 206,404 | +0.07(+0.42%) |
Feb 24, 2022 | 17.17 | 17.20 | 17.10 | 17.12 | 448,768 | -0.11(-0.63%) |
Feb 23, 2022 | 17.24 | 17.26 | 17.21 | 17.23 | 155,848 | -0.04(-0.21%) |
Feb 22, 2022 | 17.28 | 17.28 | 17.20 | 17.27 | 104,887 | +0.00(+0.00%) |
Feb 18, 2022 | 17.27 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 17.30 | 17.30 | 17.21 | 17.23 | 198,504 | -0.03(-0.16%) |
Feb 16, 2022 | 17.31 | 17.31 | 17.19 | 17.26 | 233,927 | +0.00(+0.00%) |
Feb 15, 2022 | 17.24 | 17.28 | 17.23 | 17.26 | 103,220 | +0.02(+0.10%) |
Feb 14, 2022 | 17.32 | 17.33 | 17.22 | 17.24 | 122,469 | -0.10(-0.57%) |
Feb 11, 2022 | 17.41 | 17.41 | 17.33 | 17.34 | 129,520 | -0.05(-0.26%) |
Feb 10, 2022 | 17.50 | 17.50 | 17.37 | 17.38 | 1,650,638 | -0.16(-0.92%) |
Feb 09, 2022 | 17.54 | 17.55 | 17.52 | 17.55 | 88,386 | +0.03(+0.15%) |
Feb 08, 2022 | 17.56 | 17.56 | 17.50 | 17.52 | 114,953 | -0.08(-0.46%) |
Feb 07, 2022 | 17.59 | 17.61 | 17.59 | 17.60 | 85,729 | -0.05(-0.26%) |
Feb 04, 2022 | 17.72 | 17.72 | 17.61 | 17.64 | 207,556 | -0.12(-0.66%) |
Feb 03, 2022 | 17.75 | 17.76 | 134,958 | -0.07(-0.40%) | ||
Feb 02, 2022 | 17.84 | 17.84 | 17.79 | 17.83 | 105,052 | +0.04(+0.20%) |
Feb 01, 2022 | 17.82 | 17.84 | 17.73 | 17.80 | 390,424 | -0.02(-0.13%) |
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%) |