Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.15 | 17.22 | 17.15 | 17.20 | 36,806 | +0.01(+0.08%) |
Jan 28, 2022 | 17.15 | 17.18 | 17.14 | 17.18 | 6,229 | +0.01(+0.07%) |
Jan 27, 2022 | 17.15 | 17.21 | 17.15 | 17.17 | 28,530 | +0.04(+0.22%) |
Jan 26, 2022 | 17.25 | 17.25 | 17.12 | 17.13 | 33,364 | -0.11(-0.61%) |
Jan 25, 2022 | 17.28 | 17.29 | 17.24 | 17.24 | 18,865 | -0.04(-0.21%) |
Jan 24, 2022 | 17.30 | 17.33 | 17.27 | 17.27 | 22,562 | -0.02(-0.14%) |
Jan 21, 2022 | 17.26 | 17.31 | 17.26 | 17.30 | 42,636 | +0.09(+0.50%) |
Jan 20, 2022 | 17.25 | 17.25 | 17.20 | 17.21 | 356,513 | -0.01(-0.08%) |
Jan 19, 2022 | 17.11 | 17.30 | 17.11 | 17.22 | 678,327 | +0.04(+0.21%) |
Jan 18, 2022 | 17.29 | 17.29 | 17.19 | 17.19 | 166,291 | -0.14(-0.82%) |
Jan 14, 2022 | 17.33 | 0 | -0.12(-0.67%) | |||
Jan 13, 2022 | 17.48 | 17.48 | 17.40 | 17.45 | 2,768 | +0.03(+0.17%) |
Jan 12, 2022 | 17.44 | 17.47 | 17.40 | 17.42 | 46,272 | +0.02(+0.11%) |
Jan 11, 2022 | 17.34 | 17.41 | 17.34 | 17.40 | 8,751 | +0.04(+0.24%) |
Jan 10, 2022 | 17.37 | 17.40 | 17.31 | 17.36 | 17,561 | -0.01(-0.08%) |
Jan 07, 2022 | 17.39 | 17.41 | 17.35 | 17.37 | 474,172 | -0.06(-0.37%) |
Jan 06, 2022 | 17.42 | 17.46 | 17.41 | 17.43 | 4,679 | -0.04(-0.21%) |
Jan 05, 2022 | 17.44 | 17.58 | 17.44 | 17.47 | 50,114 | -0.09(-0.52%) |
Jan 04, 2022 | 17.52 | 17.56 | 17.50 | 17.56 | 8,576 | +0.01(+0.05%) |
Jan 03, 2022 | 17.59 | 17.59 | 17.54 | 17.55 | 29,436 | -0.14(-0.77%) |
Dec 31, 2021 | 17.72 | 17.72 | 17.69 | 17.69 | 7,250 | -0.05(-0.26%) |
Dec 30, 2021 | 17.71 | 17.74 | 17.66 | 17.74 | 29,144 | +0.07(+0.41%) |
Dec 29, 2021 | 17.69 | 17.69 | 17.64 | 17.66 | 60,721 | -0.08(-0.46%) |
Dec 28, 2021 | 17.75 | 17.78 | 17.74 | 17.75 | 65,809 | +0.00(+0.00%) |
Dec 27, 2021 | 17.71 | 17.75 | 17.71 | 17.75 | 81,895 | +0.04(+0.23%) |
Dec 23, 2021 | 17.68 | 17.72 | 17.66 | 17.70 | 25,264 | -0.01(-0.08%) |
Dec 22, 2021 | 17.71 | 17.74 | 17.69 | 17.72 | 20,962 | +0.01(+0.05%) |
Dec 21, 2021 | 17.68 | 17.72 | 17.64 | 17.71 | 14,110 | -0.01(-0.05%) |
Dec 20, 2021 | 17.75 | 17.76 | 17.71 | 17.72 | 31,840 | -0.04(-0.20%) |
Dec 17, 2021 | 17.78 | 17.78 | 17.74 | 17.75 | 2,994 | +0.01(+0.08%) |
Dec 16, 2021 | 17.75 | 17.75 | 17.74 | 17.74 | 2,935 | +0.04(+0.23%) |
Dec 15, 2021 | 17.70 | 17.70 | 17.66 | 17.70 | 3,929 | +0.02(+0.10%) |
Dec 14, 2021 | 17.69 | 17.70 | 17.68 | 17.68 | 6,769 | -0.06(-0.33%) |
Dec 13, 2021 | 17.79 | 17.79 | 17.74 | 17.74 | 2,774 | +0.07(+0.38%) |
Dec 10, 2021 | 17.70 | 17.71 | 17.66 | 17.67 | 6,886 | +0.03(+0.16%) |
Dec 09, 2021 | 17.66 | 17.68 | 17.64 | 17.64 | 3,167 | +0.00(+0.03%) |
Dec 08, 2021 | 17.66 | 17.66 | 17.61 | 17.64 | 2,486 | -0.06(-0.36%) |
Dec 07, 2021 | 17.69 | 17.70 | 17.69 | 17.70 | 717 | +0.01(+0.08%) |
Dec 06, 2021 | 17.75 | 17.75 | 17.69 | 17.69 | 6,677 | -0.07(-0.39%) |
Dec 03, 2021 | 17.67 | 17.76 | 17.66 | 17.76 | 128,208 | +0.10(+0.57%) |
Dec 02, 2021 | 17.64 | 17.66 | 17.64 | 17.66 | 3,090 | +0.02(+0.10%) |
Dec 01, 2021 | 17.66 | 17.66 | 17.61 | 17.64 | 21,033 | -0.00(-0.03%) |
Nov 30, 2021 | 17.71 | 17.71 | 17.64 | 17.64 | 2,490 | +0.04(+0.23%) |
Nov 29, 2021 | 17.69 | 17.69 | 17.57 | 17.60 | 4,022 | +0.03(+0.15%) |
Nov 26, 2021 | 17.56 | 17.58 | 17.56 | 17.58 | 1,311 | +0.11(+0.61%) |
Nov 24, 2021 | 17.49 | 17.49 | 17.42 | 17.47 | 11,287 | +0.02(+0.10%) |
Nov 23, 2021 | 17.50 | 17.51 | 17.45 | 17.45 | 2,345 | -0.07(-0.42%) |
Nov 22, 2021 | 17.62 | 17.62 | 17.52 | 17.52 | 8,066 | -0.14(-0.79%) |
Nov 19, 2021 | 17.70 | 17.70 | 17.67 | 17.67 | 7,057 | +0.04(+0.23%) |
Nov 18, 2021 | 17.63 | 17.62 | 17.62 | 17.62 | 4,262 | +0.01(+0.08%) |
Nov 17, 2021 | 17.60 | 17.61 | 17.56 | 17.61 | 25,014 | +0.05(+0.29%) |
Nov 16, 2021 | 17.60 | 17.61 | 17.55 | 17.56 | 40,296 | -0.03(-0.16%) |
Nov 15, 2021 | 17.73 | 17.78 | 17.59 | 17.59 | 10,063 | -0.09(-0.51%) |
Nov 12, 2021 | 17.74 | 17.74 | 17.67 | 17.68 | 8,680 | +0.01(+0.05%) |
Nov 11, 2021 | 17.71 | 17.72 | 17.67 | 17.67 | 27,444 | -0.05(-0.31%) |
Nov 10, 2021 | 17.81 | 17.72 | 8,315 | -0.13(-0.74%) | ||
Nov 09, 2021 | 17.93 | 17.93 | 17.86 | 17.86 | 14,344 | +0.04(+0.20%) |
Nov 08, 2021 | 17.85 | 17.85 | 17.81 | 17.82 | 10,396 | -0.05(-0.28%) |
Nov 05, 2021 | 17.90 | 17.90 | 17.80 | 17.87 | 26,608 | +0.10(+0.57%) |
Nov 04, 2021 | 17.74 | 17.79 | 17.72 | 17.77 | 5,186 | +0.08(+0.44%) |
Nov 03, 2021 | 17.71 | 17.71 | 17.68 | 17.69 | 4,424 | -0.01(-0.08%) |
Nov 02, 2021 | 17.68 | 17.73 | 17.67 | 17.71 | 2,449 | +0.04(+0.23%) |