Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.21 | 17.28 | 17.20 | 17.26 | 161,207 | +0.06(+0.37%) |
Feb 25, 2022 | 17.22 | 17.22 | 17.16 | 17.20 | 206,380 | +0.07(+0.42%) |
Feb 24, 2022 | 17.17 | 17.20 | 17.10 | 17.12 | 448,715 | -0.11(-0.63%) |
Feb 23, 2022 | 17.24 | 17.27 | 17.21 | 17.23 | 155,830 | -0.04(-0.21%) |
Feb 22, 2022 | 17.28 | 17.28 | 17.21 | 17.27 | 104,874 | +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 | 198,481 | -0.03(-0.16%) |
Feb 16, 2022 | 17.31 | 17.31 | 17.19 | 17.26 | 233,900 | +0.00(+0.00%) |
Feb 15, 2022 | 17.24 | 17.28 | 17.23 | 17.26 | 103,208 | +0.02(+0.10%) |
Feb 14, 2022 | 17.32 | 17.33 | 17.22 | 17.24 | 122,454 | -0.10(-0.57%) |
Feb 11, 2022 | 17.41 | 17.41 | 17.33 | 17.34 | 129,505 | -0.05(-0.26%) |
Feb 10, 2022 | 17.50 | 17.50 | 17.38 | 17.39 | 1,650,443 | -0.16(-0.92%) |
Feb 09, 2022 | 17.54 | 17.56 | 17.52 | 17.55 | 88,376 | +0.03(+0.15%) |
Feb 08, 2022 | 17.57 | 17.57 | 17.50 | 17.52 | 114,939 | -0.08(-0.46%) |
Feb 07, 2022 | 17.59 | 17.61 | 17.59 | 17.60 | 85,719 | -0.04(-0.26%) |
Feb 04, 2022 | 17.72 | 17.72 | 17.61 | 17.65 | 207,532 | -0.12(-0.66%) |
Feb 03, 2022 | 17.75 | 17.76 | 134,942 | -0.07(-0.40%) | ||
Feb 02, 2022 | 17.84 | 17.84 | 17.79 | 17.84 | 105,040 | +0.04(+0.20%) |
Feb 01, 2022 | 17.83 | 17.84 | 17.74 | 17.80 | 390,378 | -0.02(-0.13%) |
Jan 31, 2022 | 17.77 | 17.83 | 17.82 | 188,692 | +0.03(+0.15%) | |
Jan 28, 2022 | 17.82 | 17.82 | 17.78 | 17.80 | 120,535 | -0.03(-0.15%) |
Jan 27, 2022 | 17.91 | 17.91 | 17.82 | 17.82 | 63,131 | -0.07(-0.40%) |
Jan 26, 2022 | 17.92 | 17.94 | 17.84 | 17.90 | 225,259 | +0.03(+0.15%) |
Jan 25, 2022 | 17.90 | 17.93 | 17.87 | 17.87 | 279,250 | -0.05(-0.30%) |
Jan 24, 2022 | 17.91 | 17.95 | 17.86 | 17.92 | 542,739 | -0.05(-0.30%) |
Jan 21, 2022 | 17.96 | 17.99 | 17.92 | 17.98 | 197,445 | +0.00(+0.00%) |
Jan 20, 2022 | 18.02 | 18.02 | 17.95 | 17.98 | 224,343 | +0.00(+0.00%) |
Jan 19, 2022 | 17.98 | 18.03 | 17.95 | 17.98 | 72,489 | +0.00(+0.00%) |
Jan 18, 2022 | 17.99 | 18.02 | 17.97 | 17.98 | 198,770 | -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 | 199,466 | +0.06(+0.31%) |
Jan 12, 2022 | 18.10 | 18.10 | 17.99 | 18.03 | 387,638 | -0.06(-0.31%) |
Jan 11, 2022 | 18.07 | 18.09 | 18.04 | 18.08 | 74,563 | +0.03(+0.15%) |
Jan 10, 2022 | 18.09 | 18.10 | 18.04 | 18.06 | 208,051 | -0.02(-0.10%) |
Jan 07, 2022 | 18.11 | 18.11 | 18.07 | 18.07 | 147,209 | -0.03(-0.17%) |
Jan 06, 2022 | 18.07 | 18.14 | 18.07 | 18.11 | 329,969 | -0.03(-0.15%) |
Jan 05, 2022 | 18.18 | 18.19 | 18.13 | 18.13 | 196,256 | -0.06(-0.32%) |
Jan 04, 2022 | 18.20 | 18.20 | 18.15 | 18.19 | 44,635 | -0.02(-0.10%) |
Jan 03, 2022 | 18.21 | 18.21 | 18.16 | 18.21 | 38,231 | +0.01(+0.05%) |
Dec 31, 2021 | 18.18 | 18.23 | 18.18 | 18.20 | 48,219 | +0.02(+0.10%) |
Dec 30, 2021 | 18.21 | 18.21 | 18.16 | 18.18 | 103,807 | +0.02(+0.10%) |
Dec 29, 2021 | 18.16 | 18.19 | 18.16 | 18.16 | 145,195 | +0.02(+0.12%) |
Dec 28, 2021 | 18.19 | 18.19 | 18.14 | 18.14 | 245,579 | -0.02(-0.10%) |
Dec 27, 2021 | 18.17 | 18.17 | 18.13 | 18.16 | 90,512 | +0.05(+0.30%) |
Dec 23, 2021 | 18.11 | 18.15 | 18.11 | 18.11 | 77,426 | -0.00(-0.02%) |
Dec 22, 2021 | 18.09 | 18.14 | 18.08 | 18.11 | 223,604 | +0.04(+0.22%) |
Dec 21, 2021 | 17.97 | 18.11 | 17.97 | 18.07 | 143,937 | +0.01(+0.05%) |
Dec 20, 2021 | 18.05 | 18.09 | 18.03 | 18.06 | 648,412 | -0.02(-0.10%) |
Dec 17, 2021 | 18.09 | 18.09 | 17.97 | 18.08 | 195,415 | -0.01(-0.05%) |
Dec 16, 2021 | 18.11 | 18.11 | 18.06 | 18.09 | 95,443 | -0.02(-0.10%) |
Dec 15, 2021 | 18.07 | 18.11 | 18.03 | 18.11 | 99,967 | +0.04(+0.20%) |
Dec 14, 2021 | 18.08 | 18.08 | 18.03 | 18.07 | 27,699 | +0.02(+0.10%) |
Dec 13, 2021 | 18.08 | 18.10 | 18.05 | 18.05 | 51,306 | +0.00(+0.00%) |
Dec 10, 2021 | 18.08 | 18.08 | 18.05 | 18.05 | 84,045 | +0.04(+0.20%) |
Dec 09, 2021 | 18.07 | 18.07 | 18.02 | 18.02 | 48,556 | -0.04(-0.20%) |
Dec 08, 2021 | 18.07 | 18.07 | 18.03 | 18.05 | 134,716 | +0.03(+0.15%) |
Dec 07, 2021 | 18.02 | 18.06 | 17.99 | 18.03 | 150,749 | +0.03(+0.15%) |
Dec 06, 2021 | 18.03 | 18.03 | 17.96 | 18.00 | 670,696 | -0.00(-0.02%) |
Dec 03, 2021 | 18.01 | 18.03 | 17.99 | 18.00 | 75,403 | +0.00(+0.02%) |
Dec 02, 2021 | 18.02 | 18.02 | 17.96 | 18.00 | 132,563 | +0.00(+0.00%) |