Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.30 | 17.43 | 17.25 | 17.42 | 184,942 | -0.04(-0.25%) |
Feb 25, 2022 | 17.02 | 17.48 | 17.23 | 17.47 | 199,186 | +0.50(+2.92%) |
Feb 24, 2022 | 16.90 | 17.00 | 16.71 | 16.97 | 395,739 | -0.17(-1.00%) |
Feb 23, 2022 | 17.30 | 17.34 | 17.11 | 17.14 | 166,474 | -0.09(-0.55%) |
Feb 22, 2022 | 17.37 | 17.41 | 17.13 | 17.24 | 272,465 | -0.18(-1.03%) |
Feb 18, 2022 | 17.42 | 0 | -0.08(-0.44%) | |||
Feb 17, 2022 | 17.52 | 17.53 | 17.40 | 17.49 | 163,548 | -0.06(-0.34%) |
Feb 16, 2022 | 17.51 | 17.62 | 17.46 | 17.55 | 217,990 | +0.05(+0.29%) |
Feb 15, 2022 | 17.48 | 17.56 | 17.43 | 17.50 | 128,363 | +0.05(+0.29%) |
Feb 14, 2022 | 17.60 | 17.62 | 17.31 | 17.45 | 175,655 | -0.14(-0.78%) |
Feb 11, 2022 | 17.48 | 17.66 | 17.45 | 17.59 | 227,385 | +0.15(+0.83%) |
Feb 10, 2022 | 17.56 | 17.68 | 17.37 | 17.44 | 219,011 | -0.19(-1.07%) |
Feb 09, 2022 | 17.61 | 17.65 | 17.58 | 17.63 | 192,901 | +0.09(+0.54%) |
Feb 08, 2022 | 17.51 | 17.55 | 17.45 | 17.54 | 414,731 | +0.04(+0.24%) |
Feb 07, 2022 | 17.42 | 17.54 | 17.36 | 17.49 | 203,474 | +0.09(+0.54%) |
Feb 04, 2022 | 17.52 | 17.54 | 17.30 | 17.40 | 198,741 | -0.12(-0.68%) |
Feb 03, 2022 | 17.61 | 17.51 | 17.52 | 168,704 | -0.15(-0.86%) | |
Feb 02, 2022 | 17.63 | 17.71 | 17.57 | 17.67 | 224,047 | +0.04(+0.24%) |
Feb 01, 2022 | 17.59 | 17.66 | 17.48 | 17.63 | 263,187 | +0.04(+0.24%) |
Jan 31, 2022 | 17.50 | 17.59 | 17.59 | 145,680 | +0.06(+0.34%) | |
Jan 28, 2022 | 17.33 | 17.53 | 17.20 | 17.53 | 243,316 | +0.18(+1.03%) |
Jan 27, 2022 | 17.47 | 17.64 | 17.29 | 17.35 | 210,367 | -0.01(-0.05%) |
Jan 26, 2022 | 17.64 | 17.70 | 17.26 | 17.36 | 413,692 | -0.16(-0.92%) |
Jan 25, 2022 | 17.44 | 17.62 | 17.26 | 17.52 | 490,530 | -0.04(-0.24%) |
Jan 24, 2022 | 17.45 | 17.59 | 17.17 | 17.56 | 688,941 | -0.02(-0.10%) |
Jan 21, 2022 | 17.66 | 17.81 | 17.57 | 17.58 | 565,978 | -0.12(-0.67%) |
Jan 20, 2022 | 17.91 | 17.98 | 17.67 | 17.70 | 152,596 | -0.20(-1.09%) |
Jan 19, 2022 | 18.03 | 18.04 | 17.87 | 17.89 | 182,056 | -0.12(-0.66%) |
Jan 18, 2022 | 18.11 | 18.12 | 17.93 | 18.01 | 246,732 | -0.13(-0.70%) |
Jan 14, 2022 | 18.14 | 0 | +0.08(+0.42%) | |||
Jan 13, 2022 | 18.06 | 18.22 | 18.05 | 18.06 | 222,114 | -0.03(-0.14%) |
Jan 12, 2022 | 18.05 | 18.10 | 18.01 | 18.09 | 357,806 | +0.05(+0.28%) |
Jan 11, 2022 | 17.97 | 18.06 | 17.88 | 18.04 | 182,120 | +0.08(+0.43%) |
Jan 10, 2022 | 17.99 | 18.03 | 17.89 | 17.96 | 374,509 | -0.03(-0.19%) |
Jan 07, 2022 | 17.91 | 18.04 | 17.88 | 17.99 | 388,780 | +0.12(+0.67%) |
Jan 06, 2022 | 17.87 | 17.95 | 17.84 | 17.87 | 176,030 | +0.05(+0.29%) |
Jan 05, 2022 | 17.96 | 18.09 | 17.82 | 17.82 | 668,101 | -0.10(-0.57%) |
Jan 04, 2022 | 17.87 | 18.00 | 17.87 | 17.93 | 258,727 | +0.11(+0.62%) |
Jan 03, 2022 | 17.74 | 17.83 | 17.65 | 17.82 | 325,320 | +0.09(+0.48%) |
Dec 31, 2021 | 17.70 | 17.79 | 17.67 | 17.73 | 105,456 | +0.02(+0.10%) |
Dec 30, 2021 | 17.71 | 17.79 | 17.67 | 17.71 | 113,984 | +0.02(+0.09%) |
Dec 29, 2021 | 17.66 | 17.72 | 17.66 | 17.70 | 162,801 | +0.04(+0.20%) |
Dec 28, 2021 | 17.63 | 17.73 | 17.62 | 17.66 | 171,422 | +0.03(+0.14%) |
Dec 27, 2021 | 17.52 | 17.65 | 17.46 | 17.64 | 207,945 | +0.13(+0.73%) |
Dec 23, 2021 | 17.49 | 17.56 | 17.49 | 17.51 | 326,385 | +0.04(+0.24%) |
Dec 22, 2021 | 17.38 | 17.48 | 17.32 | 17.47 | 111,653 | +0.08(+0.45%) |
Dec 21, 2021 | 17.34 | 17.44 | 17.34 | 17.39 | 164,477 | +0.09(+0.53%) |
Dec 20, 2021 | 17.23 | 17.32 | 17.10 | 17.30 | 255,999 | -0.01(-0.05%) |
Dec 17, 2021 | 17.31 | 17.43 | 17.30 | 17.31 | 184,641 | -0.10(-0.58%) |
Dec 16, 2021 | 17.32 | 17.48 | 17.29 | 17.41 | 382,600 | +0.16(+0.93%) |
Dec 15, 2021 | 17.07 | 17.26 | 17.06 | 17.25 | 168,598 | +0.19(+1.14%) |
Dec 14, 2021 | 17.07 | 17.14 | 17.03 | 17.05 | 207,766 | -0.03(-0.15%) |
Dec 13, 2021 | 17.06 | 17.13 | 17.02 | 17.08 | 104,986 | -0.01(-0.05%) |
Dec 10, 2021 | 17.09 | 17.10 | 17.02 | 17.09 | 111,653 | +0.08(+0.45%) |
Dec 09, 2021 | 17.11 | 17.11 | 17.01 | 17.01 | 94,628 | -0.13(-0.74%) |
Dec 08, 2021 | 17.14 | 17.19 | 17.09 | 17.14 | 133,785 | +0.03(+0.18%) |
Dec 07, 2021 | 17.15 | 17.22 | 17.08 | 17.11 | 131,936 | +0.06(+0.37%) |
Dec 06, 2021 | 16.94 | 17.15 | 16.94 | 17.04 | 181,970 | +0.14(+0.85%) |
Dec 03, 2021 | 16.88 | 16.93 | 16.79 | 16.90 | 739,752 | +0.05(+0.30%) |
Dec 02, 2021 | 16.67 | 16.92 | 16.65 | 16.85 | 202,076 | +0.26(+1.58%) |