Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.00 | 19.02 | 18.76 | 18.95 | 732,482 | +0.18(+0.96%) |
Feb 25, 2022 | 18.76 | 18.78 | 18.68 | 18.77 | 350,473 | -0.07(-0.37%) |
Feb 24, 2022 | 19.40 | 19.40 | 18.63 | 18.84 | 1,942,464 | -0.11(-0.58%) |
Feb 23, 2022 | 18.86 | 18.95 | 18.85 | 18.95 | 331,865 | +0.10(+0.53%) |
Feb 22, 2022 | 18.89 | 18.92 | 18.79 | 18.85 | 403,578 | +0.04(+0.21%) |
Feb 18, 2022 | 18.81 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.77 | 18.86 | 18.75 | 18.83 | 322,808 | +0.26(+1.40%) |
Feb 16, 2022 | 18.43 | 18.58 | 18.43 | 18.57 | 251,250 | +0.19(+1.03%) |
Feb 15, 2022 | 18.40 | 18.42 | 18.32 | 18.38 | 237,827 | -0.18(-0.97%) |
Feb 14, 2022 | 18.47 | 18.59 | 18.45 | 18.56 | 328,179 | +0.09(+0.51%) |
Feb 11, 2022 | 18.15 | 18.50 | 18.15 | 18.46 | 621,021 | +0.34(+1.85%) |
Feb 10, 2022 | 18.13 | 18.28 | 18.12 | 18.13 | 254,702 | -0.05(-0.30%) |
Feb 09, 2022 | 18.13 | 18.21 | 18.13 | 18.18 | 143,918 | +0.06(+0.36%) |
Feb 08, 2022 | 18.08 | 18.14 | 18.06 | 18.12 | 124,254 | +0.05(+0.28%) |
Feb 07, 2022 | 18.01 | 18.09 | 17.98 | 18.07 | 196,441 | +0.13(+0.72%) |
Feb 04, 2022 | 17.86 | 17.95 | 17.85 | 17.94 | 165,268 | +0.02(+0.11%) |
Feb 03, 2022 | 17.88 | 17.93 | 17.92 | 367,036 | -0.02(-0.11%) | |
Feb 02, 2022 | 17.88 | 17.97 | 17.87 | 17.94 | 215,509 | +0.06(+0.34%) |
Feb 01, 2022 | 17.91 | 17.94 | 17.84 | 17.88 | 230,415 | +0.03(+0.17%) |
Jan 31, 2022 | 17.83 | 17.86 | 17.85 | 282,985 | +0.10(+0.56%) | |
Jan 28, 2022 | 17.71 | 17.76 | 17.68 | 17.75 | 275,318 | -0.06(-0.34%) |
Jan 27, 2022 | 17.86 | 17.95 | 17.78 | 17.81 | 468,431 | -0.23(-1.27%) |
Jan 26, 2022 | 18.22 | 18.24 | 18.01 | 18.04 | 633,004 | -0.29(-1.58%) |
Jan 25, 2022 | 18.27 | 18.39 | 18.25 | 18.33 | 479,954 | +0.05(+0.27%) |
Jan 24, 2022 | 18.25 | 18.29 | 18.15 | 18.28 | 532,388 | +0.11(+0.61%) |
Jan 21, 2022 | 18.29 | 18.29 | 18.14 | 18.17 | 245,638 | -0.06(-0.33%) |
Jan 20, 2022 | 18.30 | 18.33 | 18.23 | 18.23 | 181,798 | -0.06(-0.33%) |
Jan 19, 2022 | 18.11 | 18.29 | 18.09 | 18.29 | 277,311 | +0.29(+1.61%) |
Jan 18, 2022 | 18.03 | 18.06 | 17.97 | 18.00 | 350,549 | -0.03(-0.17%) |
Jan 14, 2022 | 18.03 | 0 | -0.04(-0.22%) | |||
Jan 13, 2022 | 18.08 | 18.08 | 17.99 | 18.07 | 288,232 | -0.06(-0.33%) |
Jan 12, 2022 | 18.09 | 18.14 | 18.06 | 18.13 | 157,569 | +0.04(+0.22%) |
Jan 11, 2022 | 17.90 | 18.09 | 17.89 | 18.09 | 444,594 | +0.21(+1.17%) |
Jan 10, 2022 | 17.78 | 17.88 | 17.78 | 17.88 | 235,690 | +0.05(+0.28%) |
Jan 07, 2022 | 17.79 | 17.84 | 17.73 | 17.83 | 153,987 | +0.09(+0.51%) |
Jan 06, 2022 | 17.76 | 17.82 | 17.73 | 17.74 | 193,804 | -0.21(-1.17%) |
Jan 05, 2022 | 18.12 | 18.15 | 17.95 | 17.95 | 264,785 | -0.07(-0.39%) |
Jan 04, 2022 | 17.95 | 18.02 | 17.93 | 18.02 | 236,888 | +0.13(+0.73%) |
Jan 03, 2022 | 17.94 | 17.95 | 17.85 | 17.89 | 397,960 | -0.26(-1.43%) |
Dec 31, 2021 | 18.11 | 18.16 | 18.06 | 18.15 | 200,777 | +0.11(+0.61%) |
Dec 30, 2021 | 17.90 | 18.04 | 17.89 | 18.04 | 480,219 | +0.14(+0.78%) |
Dec 29, 2021 | 17.77 | 17.92 | 17.76 | 17.90 | 205,729 | -0.01(-0.06%) |
Dec 28, 2021 | 17.99 | 18.02 | 17.91 | 17.91 | 165,089 | -0.07(-0.39%) |
Dec 27, 2021 | 17.95 | 18.00 | 17.93 | 17.98 | 206,640 | +0.04(+0.22%) |
Dec 23, 2021 | 17.93 | 17.96 | 17.86 | 17.94 | 246,991 | +0.02(+0.11%) |
Dec 22, 2021 | 17.79 | 17.92 | 17.75 | 17.92 | 424,474 | +0.18(+1.01%) |
Dec 21, 2021 | 17.82 | 17.82 | 17.71 | 17.74 | 195,146 | -0.01(-0.06%) |
Dec 20, 2021 | 17.83 | 17.84 | 17.74 | 17.75 | 291,446 | -0.07(-0.39%) |
Dec 17, 2021 | 17.93 | 17.96 | 17.82 | 17.82 | 123,600 | -0.04(-0.22%) |
Dec 16, 2021 | 17.73 | 17.86 | 17.73 | 17.86 | 258,475 | +0.21(+1.19%) |
Dec 15, 2021 | 17.56 | 17.67 | 17.41 | 17.65 | 311,445 | +0.07(+0.40%) |
Dec 14, 2021 | 17.57 | 17.64 | 17.55 | 17.58 | 321,763 | -0.15(-0.85%) |
Dec 13, 2021 | 17.72 | 17.76 | 17.71 | 17.73 | 156,625 | +0.03(+0.17%) |
Dec 10, 2021 | 17.72 | 17.73 | 17.65 | 17.70 | 108,133 | +0.07(+0.43%) |
Dec 09, 2021 | 17.68 | 17.68 | 17.60 | 17.62 | 164,621 | -0.11(-0.59%) |
Dec 08, 2021 | 17.68 | 17.73 | 17.67 | 17.73 | 113,704 | +0.00(+0.00%) |
Dec 07, 2021 | 17.66 | 17.74 | 17.66 | 17.73 | 143,913 | +0.08(+0.45%) |
Dec 06, 2021 | 17.65 | 17.71 | 17.62 | 17.65 | 174,541 | -0.05(-0.28%) |
Dec 03, 2021 | 17.59 | 17.73 | 17.54 | 17.70 | 312,280 | +0.15(+0.85%) |
Dec 02, 2021 | 17.62 | 17.62 | 17.49 | 17.55 | 527,252 | -0.10(-0.57%) |