Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.03 | 18.25 | 18.03 | 18.25 | 7,269 | +0.00(+0.00%) |
Jan 27, 2022 | 18.25 | 18.25 | 341 | +0.03(+0.16%) | ||
Jan 26, 2022 | 18.23 | 18.23 | 18.18 | 18.22 | 3,253 | +0.12(+0.66%) |
Jan 25, 2022 | 18.10 | 18.13 | 18.02 | 18.10 | 15,652 | -0.02(-0.11%) |
Jan 24, 2022 | 18.10 | 18.12 | 18.05 | 18.12 | 2,244 | -0.09(-0.49%) |
Jan 21, 2022 | 18.25 | 18.26 | 18.18 | 18.21 | 2,172 | -0.13(-0.71%) |
Jan 20, 2022 | 18.31 | 18.35 | 18.25 | 18.34 | 3,580 | +0.12(+0.66%) |
Jan 19, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 344 | -0.09(-0.49%) |
Jan 17, 2022 | 18.31 | 302 | +0.01(+0.05%) | |||
Jan 14, 2022 | 18.20 | 18.30 | 18.20 | 18.30 | 3,122 | +0.00(+0.00%) |
Jan 13, 2022 | 18.30 | 18.30 | 18.25 | 18.30 | 2,140 | +0.07(+0.38%) |
Jan 12, 2022 | 18.29 | 18.29 | 18.23 | 18.23 | 4,223 | -0.06(-0.33%) |
Jan 11, 2022 | 18.29 | 18.29 | 18.22 | 18.29 | 4,122 | +0.01(+0.05%) |
Jan 10, 2022 | 18.25 | 18.28 | 18.25 | 18.28 | 4,720 | -0.02(-0.11%) |
Jan 07, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 519 | +0.00(+0.00%) |
Jan 06, 2022 | 18.30 | 18.39 | 18.22 | 18.30 | 3,670 | -0.01(-0.05%) |
Jan 05, 2022 | 18.35 | 18.35 | 18.27 | 18.31 | 8,227 | -0.04(-0.22%) |
Jan 04, 2022 | 18.77 | 18.77 | 18.33 | 18.35 | 6,729 | +0.03(+0.16%) |
Dec 31, 2021 | 18.32 | 18.32 | 18.32 | 0 | +0.17(+0.94%) | |
Dec 30, 2021 | 18.15 | 18.15 | 18.15 | 18.15 | 249 | -0.19(-1.04%) |
Dec 29, 2021 | 18.26 | 18.39 | 18.24 | 18.34 | 4,347 | +0.09(+0.49%) |
Dec 23, 2021 | 18.25 | 18.25 | 18.25 | 0 | +0.09(+0.50%) | |
Dec 22, 2021 | 18.21 | 18.29 | 18.16 | 18.16 | 3,610 | -0.03(-0.16%) |
Dec 21, 2021 | 18.21 | 18.27 | 18.19 | 18.19 | 3,061 | -0.03(-0.16%) |
Dec 20, 2021 | 18.18 | 18.29 | 18.18 | 18.22 | 3,913 | +0.13(+0.72%) |
Dec 17, 2021 | 18.26 | 18.30 | 18.09 | 18.09 | 5,224 | -0.22(-1.20%) |
Dec 16, 2021 | 18.25 | 18.32 | 18.25 | 18.31 | 1,795 | +0.05(+0.27%) |
Dec 15, 2021 | 18.22 | 18.30 | 18.22 | 18.26 | 4,517 | -0.04(-0.22%) |
Dec 14, 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 1,375 | -0.08(-0.44%) |
Dec 13, 2021 | 18.40 | 18.40 | 18.31 | 18.38 | 1,569 | -0.02(-0.11%) |
Dec 10, 2021 | 18.36 | 18.40 | 18.34 | 18.40 | 4,079 | +0.06(+0.33%) |
Dec 09, 2021 | 18.31 | 18.48 | 18.31 | 18.34 | 10,949 | -0.04(-0.22%) |
Dec 08, 2021 | 18.41 | 18.43 | 18.30 | 18.38 | 8,504 | -0.11(-0.59%) |
Dec 07, 2021 | 18.42 | 18.55 | 18.42 | 18.49 | 2,568 | -0.05(-0.27%) |
Dec 06, 2021 | 18.33 | 18.55 | 18.33 | 18.54 | 5,691 | -0.01(-0.05%) |
Dec 03, 2021 | 18.46 | 18.55 | 18.45 | 18.55 | 2,999 | +0.04(+0.22%) |
Dec 02, 2021 | 18.43 | 18.52 | 18.43 | 18.51 | 10,160 | -0.10(-0.54%) |
Dec 01, 2021 | 18.63 | 18.67 | 18.51 | 18.61 | 10,761 | -0.06(-0.32%) |
Nov 30, 2021 | 18.79 | 18.79 | 18.66 | 18.67 | 10,766 | -0.10(-0.53%) |
Nov 29, 2021 | 18.82 | 18.82 | 18.74 | 18.77 | 4,340 | +0.10(+0.54%) |
Nov 26, 2021 | 18.65 | 18.68 | 18.65 | 18.67 | 1,373 | -0.10(-0.53%) |
Nov 25, 2021 | 18.61 | 18.77 | 18.55 | 18.77 | 11,644 | -0.03(-0.16%) |
Nov 24, 2021 | 18.75 | 18.80 | 18.75 | 18.80 | 305 | +0.16(+0.86%) |
Nov 23, 2021 | 18.66 | 18.76 | 18.64 | 18.64 | 3,608 | -0.20(-1.06%) |
Nov 22, 2021 | 18.88 | 18.88 | 18.80 | 18.84 | 7,557 | +0.04(+0.21%) |
Nov 19, 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 8,775 | -0.10(-0.53%) |
Nov 18, 2021 | 18.83 | 18.90 | 18.80 | 18.90 | 21,201 | +0.09(+0.48%) |
Nov 17, 2021 | 18.85 | 18.85 | 18.81 | 18.81 | 1,517 | -0.04(-0.21%) |
Nov 16, 2021 | 18.87 | 18.91 | 18.85 | 18.85 | 3,061 | +0.00(+0.00%) |
Nov 15, 2021 | 18.90 | 18.90 | 18.85 | 18.85 | 1,447 | -0.05(-0.26%) |
Nov 12, 2021 | 18.90 | 18.90 | 18.80 | 18.90 | 627 | +0.17(+0.91%) |
Nov 11, 2021 | 18.73 | 18.73 | 18.73 | 18.73 | 773 | -0.05(-0.27%) |
Nov 09, 2021 | 18.80 | 18.83 | 18.78 | 18.78 | 2,865 | -0.03(-0.16%) |
Nov 08, 2021 | 18.91 | 18.91 | 18.80 | 18.81 | 784 | +0.00(+0.00%) |
Nov 05, 2021 | 18.71 | 18.81 | 18.71 | 18.81 | 4,133 | +0.02(+0.11%) |
Nov 04, 2021 | 18.86 | 18.86 | 18.79 | 18.79 | 639 | +0.02(+0.11%) |
Nov 03, 2021 | 18.75 | 18.78 | 18.72 | 18.77 | 5,061 | -0.18(-0.95%) |
Nov 02, 2021 | 18.80 | 18.95 | 18.68 | 18.95 | 4,051 | -0.01(-0.05%) |