Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.56 | 18.63 | 18.56 | 18.58 | 739,542 | -0.01(-0.06%) |
Mar 30, 2022 | 18.55 | 18.59 | 18.55 | 18.59 | 280,161 | +0.03(+0.16%) |
Mar 29, 2022 | 18.49 | 18.56 | 18.47 | 18.56 | 363,396 | +0.10(+0.55%) |
Mar 28, 2022 | 18.45 | 18.46 | 18.42 | 18.46 | 192,114 | +0.02(+0.10%) |
Mar 25, 2022 | 18.50 | 18.50 | 18.42 | 18.44 | 99,937 | -0.10(-0.55%) |
Mar 24, 2022 | 18.53 | 18.68 | 18.49 | 18.55 | 125,081 | -0.03(-0.15%) |
Mar 23, 2022 | 18.55 | 18.57 | 18.53 | 18.57 | 200,865 | +0.03(+0.15%) |
Mar 22, 2022 | 18.54 | 18.55 | 18.50 | 18.55 | 140,440 | -0.01(-0.05%) |
Mar 21, 2022 | 18.64 | 18.66 | 18.55 | 18.55 | 209,560 | -0.14(-0.77%) |
Mar 18, 2022 | 18.67 | 18.70 | 18.65 | 18.70 | 260,472 | +0.01(+0.05%) |
Mar 17, 2022 | 18.65 | 18.69 | 18.62 | 18.69 | 337,506 | +0.08(+0.45%) |
Mar 16, 2022 | 18.58 | 18.66 | 18.52 | 18.61 | 292,250 | +0.05(+0.25%) |
Mar 15, 2022 | 18.59 | 18.60 | 18.55 | 18.56 | 154,045 | +0.00(+0.00%) |
Mar 14, 2022 | 18.62 | 18.62 | 18.55 | 18.56 | 411,734 | -0.12(-0.65%) |
Mar 11, 2022 | 18.72 | 18.72 | 18.67 | 18.68 | 136,472 | -0.04(-0.20%) |
Mar 10, 2022 | 18.75 | 18.75 | 18.69 | 18.72 | 231,113 | -0.07(-0.40%) |
Mar 09, 2022 | 18.75 | 18.81 | 18.75 | 18.79 | 564,255 | +0.03(+0.15%) |
Mar 08, 2022 | 18.85 | 18.85 | 18.75 | 18.76 | 353,304 | -0.14(-0.74%) |
Mar 07, 2022 | 18.96 | 18.99 | 18.88 | 18.90 | 681,507 | -0.12(-0.63%) |
Mar 04, 2022 | 19.05 | 19.05 | 19.01 | 19.02 | 120,873 | +0.03(+0.15%) |
Mar 03, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 215,068 | +0.00(+0.00%) |
Mar 02, 2022 | 19.09 | 19.13 | 18.99 | 19.00 | 1,390,896 | -0.15(-0.78%) |
Mar 01, 2022 | 19.11 | 19.18 | 19.11 | 19.14 | 289,991 | +0.07(+0.39%) |
Feb 28, 2022 | 19.00 | 19.07 | 19.00 | 19.07 | 145,044 | +0.12(+0.64%) |
Feb 25, 2022 | 18.93 | 18.96 | 18.92 | 18.95 | 100,022 | +0.00(+0.00%) |
Feb 24, 2022 | 18.92 | 18.97 | 18.91 | 18.95 | 351,722 | +0.01(+0.05%) |
Feb 23, 2022 | 18.96 | 18.96 | 18.93 | 18.94 | 1,343,512 | -0.04(-0.20%) |
Feb 22, 2022 | 18.98 | 19.00 | 18.96 | 18.98 | 5,832,564 | -0.03(-0.15%) |
Feb 18, 2022 | 19.01 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 179,827 | +0.00(+0.00%) |
Feb 16, 2022 | 19.00 | 19.01 | 18.98 | 19.00 | 187,456 | +0.02(+0.10%) |
Feb 15, 2022 | 18.95 | 19.00 | 18.95 | 18.98 | 117,077 | -0.01(-0.05%) |
Feb 14, 2022 | 19.01 | 19.01 | 18.98 | 18.99 | 99,959 | -0.07(-0.39%) |
Feb 11, 2022 | 19.02 | 19.07 | 18.99 | 19.06 | 308,460 | +0.08(+0.44%) |
Feb 10, 2022 | 19.02 | 19.06 | 18.98 | 18.98 | 88,094 | -0.14(-0.73%) |
Feb 09, 2022 | 19.13 | 19.14 | 19.11 | 19.12 | 178,246 | +0.01(+0.05%) |
Feb 08, 2022 | 19.12 | 19.13 | 19.09 | 19.11 | 200,885 | -0.02(-0.10%) |
Feb 07, 2022 | 19.10 | 19.13 | 19.09 | 19.13 | 147,200 | +0.02(+0.10%) |
Feb 04, 2022 | 19.10 | 19.13 | 19.09 | 19.11 | 120,984 | -0.11(-0.58%) |
Feb 03, 2022 | 19.22 | 19.23 | 19.20 | 19.22 | 120,779 | -0.06(-0.29%) |
Feb 02, 2022 | 19.24 | 19.27 | 19.24 | 19.27 | 90,308 | +0.05(+0.24%) |
Feb 01, 2022 | 19.23 | 19.25 | 19.21 | 19.23 | 190,363 | +0.00(+0.00%) |
Jan 31, 2022 | 19.21 | 19.23 | 163,862 | +0.02(+0.10%) | ||
Jan 28, 2022 | 19.18 | 19.22 | 19.18 | 19.21 | 219,716 | +0.01(+0.05%) |
Jan 27, 2022 | 19.20 | 19.21 | 19.19 | 19.20 | 181,728 | -0.01(-0.05%) |
Jan 26, 2022 | 19.31 | 19.31 | 19.20 | 19.21 | 135,386 | -0.09(-0.48%) |
Jan 25, 2022 | 19.33 | 19.33 | 19.29 | 19.30 | 103,685 | -0.02(-0.10%) |
Jan 24, 2022 | 19.31 | 19.35 | 19.30 | 19.32 | 144,626 | +0.01(+0.06%) |
Jan 21, 2022 | 19.29 | 19.33 | 19.29 | 19.31 | 308,637 | +0.05(+0.24%) |
Jan 20, 2022 | 19.31 | 19.31 | 19.25 | 19.26 | 222,449 | -0.03(-0.14%) |
Jan 19, 2022 | 19.29 | 19.32 | 19.28 | 19.29 | 201,554 | +0.01(+0.05%) |
Jan 18, 2022 | 19.31 | 19.31 | 19.27 | 19.28 | 181,784 | -0.08(-0.41%) |
Jan 14, 2022 | 19.36 | 0 | -0.05(-0.26%) | |||
Jan 13, 2022 | 19.41 | 19.41 | 19.38 | 19.41 | 123,023 | +0.02(+0.10%) |
Jan 12, 2022 | 19.38 | 19.40 | 19.37 | 19.39 | 335,300 | +0.01(+0.05%) |
Jan 11, 2022 | 19.36 | 19.39 | 19.35 | 19.38 | 312,990 | +0.01(+0.05%) |
Jan 10, 2022 | 19.37 | 19.37 | 19.34 | 19.37 | 194,792 | -0.02(-0.10%) |
Jan 07, 2022 | 19.39 | 19.41 | 19.37 | 19.39 | 212,539 | -0.02(-0.12%) |
Jan 06, 2022 | 19.44 | 19.44 | 19.41 | 19.42 | 307,938 | -0.06(-0.31%) |
Jan 05, 2022 | 19.51 | 19.51 | 19.47 | 19.48 | 139,678 | -0.05(-0.24%) |
Jan 04, 2022 | 19.49 | 19.52 | 19.49 | 19.52 | 159,611 | +0.01(+0.05%) |