Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.90 | 18.03 | 17.77 | 17.91 | 228,310 | +0.32(+1.82%) |
Feb 25, 2022 | 17.78 | 17.81 | 17.58 | 17.59 | 526,065 | -0.30(-1.68%) |
Feb 24, 2022 | 18.50 | 18.55 | 17.81 | 17.89 | 2,060,535 | -0.16(-0.89%) |
Feb 23, 2022 | 17.80 | 18.08 | 17.71 | 18.05 | 267,322 | +0.13(+0.73%) |
Feb 22, 2022 | 17.81 | 18.02 | 17.72 | 17.92 | 346,191 | +0.10(+0.56%) |
Feb 18, 2022 | 17.82 | 0 | +0.11(+0.62%) | |||
Feb 17, 2022 | 17.45 | 17.71 | 17.45 | 17.71 | 185,897 | +0.34(+1.96%) |
Feb 16, 2022 | 17.41 | 17.47 | 17.28 | 17.37 | 392,863 | -0.01(-0.06%) |
Feb 15, 2022 | 17.40 | 17.45 | 17.36 | 17.38 | 148,278 | -0.26(-1.47%) |
Feb 14, 2022 | 17.67 | 17.77 | 17.54 | 17.64 | 379,254 | -0.02(-0.11%) |
Feb 11, 2022 | 17.43 | 17.74 | 17.31 | 17.66 | 744,464 | +0.36(+2.11%) |
Feb 10, 2022 | 17.31 | 17.39 | 17.18 | 17.30 | 1,128,124 | -0.00(-0.03%) |
Feb 09, 2022 | 17.31 | 17.37 | 17.27 | 17.30 | 821,386 | -0.06(-0.35%) |
Feb 08, 2022 | 17.46 | 17.53 | 17.36 | 17.36 | 325,472 | -0.22(-1.25%) |
Feb 07, 2022 | 17.57 | 17.61 | 17.48 | 17.58 | 241,309 | +0.03(+0.17%) |
Feb 04, 2022 | 17.70 | 17.70 | 17.42 | 17.55 | 363,746 | -0.23(-1.29%) |
Feb 03, 2022 | 17.63 | 17.78 | 17.78 | 1,291,943 | +0.21(+1.20%) | |
Feb 02, 2022 | 17.52 | 17.66 | 17.52 | 17.57 | 601,556 | +0.01(+0.06%) |
Feb 01, 2022 | 17.66 | 17.75 | 17.56 | 17.56 | 927,837 | -0.16(-0.90%) |
Jan 31, 2022 | 17.92 | 17.69 | 17.72 | 393,506 | -0.21(-1.17%) | |
Jan 28, 2022 | 18.13 | 18.31 | 17.92 | 17.93 | 1,598,146 | -0.26(-1.43%) |
Jan 27, 2022 | 18.01 | 18.27 | 17.93 | 18.19 | 1,002,462 | +0.15(+0.83%) |
Jan 26, 2022 | 17.98 | 18.24 | 17.89 | 18.04 | 978,448 | -0.17(-0.93%) |
Jan 25, 2022 | 18.34 | 18.49 | 18.08 | 18.21 | 1,896,364 | +0.11(+0.61%) |
Jan 24, 2022 | 18.42 | 18.70 | 18.06 | 18.10 | 840,892 | -0.03(-0.17%) |
Jan 21, 2022 | 17.99 | 18.15 | 17.86 | 18.13 | 1,906,083 | +0.34(+1.91%) |
Jan 20, 2022 | 17.68 | 17.84 | 17.55 | 17.79 | 310,838 | +0.10(+0.57%) |
Jan 19, 2022 | 17.53 | 17.70 | 17.52 | 17.69 | 316,140 | +0.10(+0.57%) |
Jan 18, 2022 | 17.52 | 17.62 | 17.52 | 17.59 | 431,257 | +0.07(+0.40%) |
Jan 14, 2022 | 17.52 | 0 | -0.14(-0.79%) | |||
Jan 13, 2022 | 17.54 | 17.69 | 17.50 | 17.66 | 242,084 | +0.12(+0.68%) |
Jan 12, 2022 | 17.55 | 17.56 | 17.50 | 17.54 | 103,495 | -0.02(-0.11%) |
Jan 11, 2022 | 17.62 | 17.67 | 17.52 | 17.56 | 159,802 | -0.04(-0.23%) |
Jan 10, 2022 | 17.60 | 17.75 | 17.59 | 17.60 | 175,027 | -0.01(-0.06%) |
Jan 07, 2022 | 17.67 | 17.67 | 17.58 | 17.61 | 151,977 | -0.06(-0.34%) |
Jan 06, 2022 | 17.67 | 17.72 | 17.61 | 17.67 | 133,251 | -0.06(-0.34%) |
Jan 05, 2022 | 17.65 | 17.75 | 17.59 | 17.73 | 184,129 | +0.08(+0.45%) |
Jan 04, 2022 | 17.61 | 17.67 | 17.57 | 17.65 | 416,966 | -0.02(-0.11%) |
Jan 03, 2022 | 17.75 | 17.78 | 17.63 | 17.67 | 226,631 | -0.19(-1.06%) |
Dec 31, 2021 | 17.87 | 17.90 | 17.82 | 17.86 | 691,464 | -0.02(-0.11%) |
Dec 30, 2021 | 17.80 | 17.88 | 17.76 | 17.88 | 262,921 | +0.07(+0.39%) |
Dec 29, 2021 | 17.80 | 17.88 | 17.76 | 17.81 | 152,829 | -0.11(-0.61%) |
Dec 28, 2021 | 17.91 | 17.95 | 17.88 | 17.92 | 110,804 | +0.00(+0.00%) |
Dec 27, 2021 | 17.94 | 17.96 | 17.90 | 17.92 | 119,087 | -0.04(-0.22%) |
Dec 23, 2021 | 18.10 | 18.10 | 17.93 | 17.96 | 130,860 | -0.15(-0.83%) |
Dec 22, 2021 | 18.15 | 18.19 | 18.08 | 18.11 | 150,612 | -0.03(-0.17%) |
Dec 21, 2021 | 18.27 | 18.30 | 18.13 | 18.14 | 350,855 | -0.23(-1.25%) |
Dec 20, 2021 | 18.43 | 18.55 | 18.37 | 18.37 | 210,247 | +0.07(+0.38%) |
Dec 17, 2021 | 18.30 | 18.41 | 18.23 | 18.30 | 177,980 | +0.11(+0.60%) |
Dec 16, 2021 | 18.09 | 18.27 | 18.09 | 18.19 | 153,650 | +0.10(+0.55%) |
Dec 15, 2021 | 18.20 | 18.31 | 18.05 | 18.09 | 306,429 | -0.15(-0.82%) |
Dec 14, 2021 | 18.29 | 18.31 | 18.20 | 18.24 | 190,737 | +0.06(+0.33%) |
Dec 13, 2021 | 18.10 | 18.21 | 18.04 | 18.18 | 207,199 | +0.12(+0.66%) |
Dec 10, 2021 | 18.10 | 18.13 | 18.02 | 18.06 | 69,765 | -0.03(-0.17%) |
Dec 09, 2021 | 18.05 | 18.12 | 18.03 | 18.09 | 116,019 | +0.08(+0.44%) |
Dec 08, 2021 | 18.08 | 18.13 | 18.01 | 18.01 | 144,482 | -0.15(-0.83%) |
Dec 07, 2021 | 18.23 | 18.28 | 18.12 | 18.16 | 182,883 | -0.26(-1.41%) |
Dec 06, 2021 | 18.56 | 18.60 | 18.37 | 18.42 | 347,167 | -0.20(-1.07%) |
Dec 03, 2021 | 18.38 | 18.81 | 18.35 | 18.62 | 376,967 | +0.15(+0.81%) |
Dec 02, 2021 | 18.61 | 18.61 | 18.37 | 18.47 | 405,013 | -0.17(-0.91%) |