Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.63 | 18.63 | 18.38 | 18.56 | 484,433 | +0.18(+0.98%) |
Feb 25, 2022 | 18.37 | 18.39 | 18.30 | 18.38 | 326,497 | -0.06(-0.33%) |
Feb 24, 2022 | 19.00 | 19.00 | 18.24 | 18.44 | 955,933 | -0.12(-0.65%) |
Feb 23, 2022 | 18.47 | 18.57 | 18.46 | 18.56 | 238,197 | +0.09(+0.49%) |
Feb 22, 2022 | 18.50 | 18.52 | 18.41 | 18.47 | 219,445 | +0.03(+0.16%) |
Feb 18, 2022 | 18.44 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.39 | 18.47 | 18.36 | 18.46 | 355,785 | +0.26(+1.43%) |
Feb 16, 2022 | 18.07 | 18.20 | 18.07 | 18.20 | 89,858 | +0.19(+1.05%) |
Feb 15, 2022 | 18.02 | 18.04 | 17.95 | 18.01 | 161,308 | -0.19(-1.04%) |
Feb 14, 2022 | 18.09 | 18.21 | 18.08 | 18.20 | 168,109 | +0.10(+0.55%) |
Feb 11, 2022 | 17.77 | 18.12 | 17.77 | 18.10 | 193,547 | +0.34(+1.91%) |
Feb 10, 2022 | 17.74 | 17.90 | 17.74 | 17.76 | 189,076 | -0.06(-0.34%) |
Feb 09, 2022 | 17.77 | 17.84 | 17.75 | 17.82 | 122,064 | +0.06(+0.34%) |
Feb 08, 2022 | 17.70 | 17.77 | 17.69 | 17.76 | 49,554 | +0.06(+0.31%) |
Feb 07, 2022 | 17.64 | 17.73 | 17.62 | 17.70 | 91,186 | +0.13(+0.74%) |
Feb 04, 2022 | 17.50 | 17.59 | 17.49 | 17.57 | 92,638 | +0.02(+0.14%) |
Feb 03, 2022 | 17.51 | 17.57 | 17.55 | 78,738 | -0.01(-0.06%) | |
Feb 02, 2022 | 17.53 | 17.60 | 17.51 | 17.56 | 119,372 | +0.06(+0.34%) |
Feb 01, 2022 | 17.53 | 17.57 | 17.48 | 17.50 | 139,374 | +0.00(+0.00%) |
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%) |