Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.37 | 16.43 | 16.37 | 16.37 | 69,701 | +0.01(+0.08%) |
Mar 30, 2022 | 16.32 | 16.37 | 16.32 | 16.36 | 45,379 | +0.06(+0.39%) |
Mar 29, 2022 | 16.30 | 16.33 | 16.26 | 16.29 | 19,700 | +0.09(+0.57%) |
Mar 28, 2022 | 16.19 | 16.22 | 16.17 | 16.20 | 9,188 | +0.06(+0.34%) |
Mar 25, 2022 | 16.25 | 16.25 | 16.10 | 16.14 | 37,273 | -0.13(-0.79%) |
Mar 24, 2022 | 16.28 | 16.29 | 16.21 | 16.27 | 28,429 | +0.01(+0.04%) |
Mar 23, 2022 | 16.26 | 16.30 | 16.22 | 16.27 | 99,406 | +0.00(+0.02%) |
Mar 22, 2022 | 16.28 | 16.28 | 16.26 | 16.26 | 14,478 | -0.05(-0.31%) |
Mar 21, 2022 | 16.40 | 16.42 | 16.29 | 16.31 | 61,975 | -0.17(-1.05%) |
Mar 18, 2022 | 16.52 | 16.52 | 16.45 | 16.49 | 131,944 | +0.01(+0.06%) |
Mar 17, 2022 | 16.46 | 16.51 | 16.46 | 16.48 | 33,881 | +0.13(+0.81%) |
Mar 16, 2022 | 16.35 | 16.35 | 16.22 | 16.35 | 91,545 | +0.05(+0.29%) |
Mar 15, 2022 | 16.35 | 16.35 | 16.25 | 16.30 | 21,861 | +0.05(+0.31%) |
Mar 14, 2022 | 16.38 | 16.38 | 16.25 | 16.25 | 4,536 | -0.21(-1.28%) |
Mar 11, 2022 | 16.47 | 16.50 | 16.45 | 16.46 | 12,211 | -0.00(-0.03%) |
Mar 10, 2022 | 16.47 | 16.51 | 16.43 | 16.46 | 7,257 | -0.14(-0.85%) |
Mar 09, 2022 | 16.63 | 16.64 | 16.59 | 16.61 | 11,443 | -0.01(-0.07%) |
Mar 08, 2022 | 16.65 | 16.68 | 16.60 | 16.62 | 17,865 | -0.15(-0.89%) |
Mar 07, 2022 | 16.83 | 16.85 | 16.74 | 16.77 | 12,344 | -0.13(-0.76%) |
Mar 04, 2022 | 16.90 | 16.93 | 16.89 | 16.89 | 8,689 | +0.07(+0.40%) |
Mar 03, 2022 | 16.79 | 16.85 | 16.79 | 16.83 | 5,924 | +0.02(+0.12%) |
Mar 02, 2022 | 16.86 | 16.87 | 16.81 | 16.81 | 26,651 | -0.20(-1.19%) |
Mar 01, 2022 | 17.04 | 17.04 | 16.99 | 17.01 | 2,378 | +0.11(+0.62%) |
Feb 28, 2022 | 16.85 | 16.92 | 16.85 | 16.91 | 27,178 | +0.16(+0.93%) |
Feb 25, 2022 | 16.72 | 16.78 | 16.72 | 16.75 | 34,406 | +0.04(+0.21%) |
Feb 24, 2022 | 16.74 | 16.75 | 16.69 | 16.71 | 19,772 | +0.01(+0.04%) |
Feb 23, 2022 | 16.76 | 16.76 | 16.71 | 16.71 | 23,955 | -0.09(-0.52%) |
Feb 22, 2022 | 16.82 | 16.82 | 16.76 | 16.79 | 39,055 | -0.02(-0.15%) |
Feb 18, 2022 | 16.82 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 16.80 | 16.83 | 16.79 | 16.80 | 22,882 | +0.04(+0.25%) |
Feb 16, 2022 | 16.81 | 16.81 | 16.73 | 16.76 | 5,176 | +0.01(+0.05%) |
Feb 15, 2022 | 16.79 | 16.81 | 16.75 | 16.75 | 16,581 | -0.08(-0.49%) |
Feb 14, 2022 | 16.85 | 16.88 | 16.82 | 16.83 | 38,577 | -0.08(-0.49%) |
Feb 11, 2022 | 16.87 | 16.92 | 16.81 | 16.92 | 30,249 | +0.10(+0.58%) |
Feb 10, 2022 | 16.86 | 16.88 | 16.82 | 16.82 | 9,988 | -0.17(-0.99%) |
Feb 09, 2022 | 16.84 | 17.03 | 16.84 | 16.99 | 43,373 | +0.06(+0.37%) |
Feb 08, 2022 | 16.91 | 16.98 | 16.91 | 16.92 | 18,311 | -0.06(-0.35%) |
Feb 07, 2022 | 16.96 | 17.03 | 16.96 | 16.98 | 19,674 | +0.01(+0.05%) |
Feb 04, 2022 | 17.03 | 17.03 | 16.93 | 16.98 | 20,123 | -0.14(-0.83%) |
Feb 03, 2022 | 17.14 | 17.10 | 17.12 | 36,614 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.25 | 17.28 | 17.22 | 17.22 | 79,647 | +0.00(+0.00%) |
Feb 01, 2022 | 17.20 | 17.23 | 17.18 | 17.22 | 39,653 | +0.02(+0.13%) |
Jan 31, 2022 | 17.15 | 17.22 | 17.15 | 17.19 | 36,807 | +0.01(+0.08%) |
Jan 28, 2022 | 17.14 | 17.18 | 17.14 | 17.18 | 6,229 | +0.01(+0.07%) |
Jan 27, 2022 | 17.15 | 17.21 | 17.15 | 17.17 | 28,531 | +0.04(+0.22%) |
Jan 26, 2022 | 17.25 | 17.25 | 17.12 | 17.13 | 33,365 | -0.11(-0.61%) |
Jan 25, 2022 | 17.28 | 17.29 | 17.24 | 17.24 | 18,866 | -0.04(-0.21%) |
Jan 24, 2022 | 17.30 | 17.33 | 17.27 | 17.27 | 22,563 | -0.02(-0.14%) |
Jan 21, 2022 | 17.26 | 17.31 | 17.26 | 17.30 | 42,638 | +0.09(+0.50%) |
Jan 20, 2022 | 17.25 | 17.25 | 17.20 | 17.21 | 356,526 | -0.01(-0.08%) |
Jan 19, 2022 | 17.11 | 17.30 | 17.11 | 17.22 | 678,352 | +0.04(+0.21%) |
Jan 18, 2022 | 17.29 | 17.29 | 17.19 | 17.19 | 166,297 | -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 | 46,274 | +0.02(+0.11%) |
Jan 11, 2022 | 17.34 | 17.41 | 17.34 | 17.40 | 8,752 | +0.04(+0.24%) |
Jan 10, 2022 | 17.37 | 17.40 | 17.31 | 17.36 | 17,562 | -0.01(-0.08%) |
Jan 07, 2022 | 17.39 | 17.41 | 17.35 | 17.37 | 474,189 | -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 | 50,116 | -0.09(-0.52%) |
Jan 04, 2022 | 17.52 | 17.56 | 17.50 | 17.56 | 8,576 | +0.01(+0.05%) |