Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.47 | 17.50 | 17.50 | 118,926 | +0.11(+0.63%) | |
Jan 28, 2022 | 17.34 | 17.42 | 17.32 | 17.39 | 340,616 | -0.06(-0.34%) |
Jan 27, 2022 | 17.49 | 17.60 | 17.41 | 17.45 | 213,751 | -0.22(-1.25%) |
Jan 26, 2022 | 17.83 | 17.87 | 17.64 | 17.67 | 359,913 | -0.29(-1.61%) |
Jan 25, 2022 | 17.90 | 18.02 | 17.88 | 17.96 | 160,835 | +0.06(+0.34%) |
Jan 24, 2022 | 17.88 | 17.92 | 17.79 | 17.90 | 247,092 | +0.10(+0.56%) |
Jan 21, 2022 | 17.91 | 17.91 | 17.77 | 17.80 | 203,525 | -0.06(-0.34%) |
Jan 20, 2022 | 17.93 | 17.96 | 17.86 | 17.86 | 133,557 | -0.06(-0.33%) |
Jan 19, 2022 | 17.73 | 17.92 | 17.72 | 17.92 | 203,283 | +0.30(+1.70%) |
Jan 18, 2022 | 17.66 | 17.69 | 17.60 | 17.62 | 210,770 | -0.03(-0.17%) |
Jan 14, 2022 | 17.65 | 0 | -0.06(-0.34%) | |||
Jan 13, 2022 | 17.70 | 17.71 | 17.63 | 17.71 | 127,299 | -0.05(-0.28%) |
Jan 12, 2022 | 17.72 | 17.77 | 17.70 | 17.76 | 271,237 | +0.03(+0.17%) |
Jan 11, 2022 | 17.54 | 17.73 | 17.53 | 17.73 | 121,331 | +0.23(+1.31%) |
Jan 10, 2022 | 17.42 | 17.51 | 17.41 | 17.50 | 279,577 | +0.04(+0.23%) |
Jan 07, 2022 | 17.43 | 17.48 | 17.37 | 17.46 | 125,737 | +0.08(+0.46%) |
Jan 06, 2022 | 17.40 | 17.45 | 17.37 | 17.38 | 617,984 | -0.21(-1.22%) |
Jan 05, 2022 | 17.76 | 17.78 | 17.59 | 17.59 | 140,288 | -0.05(-0.26%) |
Jan 04, 2022 | 17.59 | 17.65 | 17.56 | 17.64 | 388,715 | +0.12(+0.68%) |
Jan 03, 2022 | 17.58 | 17.59 | 17.49 | 17.52 | 250,316 | -0.26(-1.46%) |
Dec 31, 2021 | 17.74 | 17.80 | 17.70 | 17.78 | 137,364 | +0.11(+0.62%) |
Dec 30, 2021 | 17.53 | 17.67 | 17.53 | 17.67 | 116,342 | +0.13(+0.74%) |
Dec 29, 2021 | 17.42 | 17.55 | 17.41 | 17.54 | 181,262 | -0.02(-0.11%) |
Dec 28, 2021 | 17.61 | 17.65 | 17.55 | 17.56 | 109,948 | -0.06(-0.34%) |
Dec 27, 2021 | 17.59 | 17.63 | 17.57 | 17.62 | 154,999 | +0.04(+0.23%) |
Dec 23, 2021 | 17.57 | 17.59 | 17.49 | 17.58 | 595,527 | +0.04(+0.23%) |
Dec 22, 2021 | 17.45 | 17.55 | 17.40 | 17.54 | 314,266 | +0.15(+0.86%) |
Dec 21, 2021 | 17.46 | 17.46 | 17.36 | 17.39 | 134,556 | +0.01(+0.06%) |
Dec 20, 2021 | 17.48 | 17.48 | 17.38 | 17.38 | 260,423 | -0.09(-0.52%) |
Dec 17, 2021 | 17.56 | 17.60 | 17.46 | 17.47 | 711,186 | -0.03(-0.17%) |
Dec 16, 2021 | 17.39 | 17.50 | 17.38 | 17.50 | 241,284 | +0.22(+1.27%) |
Dec 15, 2021 | 17.21 | 17.31 | 17.06 | 17.28 | 644,258 | +0.06(+0.35%) |
Dec 14, 2021 | 17.21 | 17.28 | 17.19 | 17.22 | 173,103 | -0.15(-0.87%) |
Dec 13, 2021 | 17.38 | 17.40 | 17.34 | 17.37 | 127,659 | +0.03(+0.17%) |
Dec 10, 2021 | 17.35 | 17.37 | 17.29 | 17.34 | 275,804 | +0.08(+0.46%) |
Dec 09, 2021 | 17.33 | 17.33 | 17.23 | 17.26 | 375,345 | -0.11(-0.63%) |
Dec 08, 2021 | 17.32 | 17.37 | 17.31 | 17.37 | 39,983 | +0.02(+0.11%) |
Dec 07, 2021 | 17.29 | 17.38 | 17.29 | 17.35 | 138,662 | +0.06(+0.35%) |
Dec 06, 2021 | 17.28 | 17.35 | 17.28 | 17.29 | 63,986 | -0.05(-0.26%) |
Dec 03, 2021 | 17.22 | 17.37 | 17.19 | 17.34 | 285,928 | +0.14(+0.84%) |
Dec 02, 2021 | 17.26 | 17.26 | 17.13 | 17.19 | 230,036 | -0.11(-0.61%) |
Dec 01, 2021 | 17.37 | 17.42 | 17.29 | 17.30 | 333,854 | +0.06(+0.38%) |
Nov 30, 2021 | 17.45 | 17.59 | 17.21 | 17.23 | 388,138 | -0.12(-0.69%) |
Nov 29, 2021 | 17.35 | 17.39 | 17.32 | 17.35 | 205,302 | -0.02(-0.12%) |
Nov 26, 2021 | 17.55 | 17.55 | 17.32 | 17.37 | 257,163 | -0.01(-0.06%) |
Nov 24, 2021 | 17.34 | 17.42 | 17.31 | 17.38 | 118,590 | -0.03(-0.17%) |
Nov 23, 2021 | 17.40 | 17.43 | 17.33 | 17.41 | 239,133 | -0.14(-0.80%) |
Nov 22, 2021 | 17.69 | 17.72 | 17.52 | 17.55 | 503,288 | -0.42(-2.34%) |
Nov 19, 2021 | 18.07 | 18.12 | 17.93 | 17.97 | 534,792 | -0.13(-0.72%) |
Nov 18, 2021 | 18.11 | 18.10 | 18.06 | 18.10 | 190,370 | -0.06(-0.33%) |
Nov 17, 2021 | 18.12 | 18.16 | 18.10 | 18.16 | 197,878 | +0.17(+0.94%) |
Nov 16, 2021 | 18.10 | 18.15 | 17.99 | 17.99 | 313,502 | -0.14(-0.77%) |
Nov 15, 2021 | 18.11 | 18.16 | 18.08 | 18.13 | 950,721 | -0.01(-0.06%) |
Nov 12, 2021 | 18.05 | 18.17 | 18.05 | 18.14 | 207,137 | +0.03(+0.17%) |
Nov 11, 2021 | 18.09 | 18.13 | 18.08 | 18.11 | 170,799 | +0.09(+0.50%) |
Nov 10, 2021 | 18.06 | 18.02 | 348,169 | +0.20(+1.12%) | ||
Nov 09, 2021 | 17.76 | 17.82 | 17.71 | 17.82 | 114,657 | +0.09(+0.51%) |
Nov 08, 2021 | 17.73 | 17.76 | 17.70 | 17.73 | 398,416 | +0.06(+0.34%) |
Nov 05, 2021 | 17.52 | 17.68 | 17.47 | 17.67 | 99,641 | +0.22(+1.26%) |
Nov 04, 2021 | 17.42 | 17.49 | 17.42 | 17.45 | 190,838 | +0.20(+1.16%) |
Nov 03, 2021 | 17.21 | 17.27 | 17.11 | 17.25 | 216,680 | -0.13(-0.75%) |
Nov 02, 2021 | 17.42 | 17.44 | 17.37 | 17.38 | 146,161 | -0.05(-0.29%) |