Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.18 | 17.22 | 17.00 | 17.14 | 465,528 | -0.05(-0.27%) |
Feb 25, 2022 | 16.95 | 17.20 | 17.05 | 17.18 | 416,037 | +0.23(+1.36%) |
Feb 24, 2022 | 16.65 | 17.00 | 16.45 | 16.95 | 691,406 | -0.05(-0.27%) |
Feb 23, 2022 | 17.11 | 17.23 | 17.00 | 17.00 | 351,287 | -0.09(-0.54%) |
Feb 22, 2022 | 17.20 | 17.27 | 17.04 | 17.09 | 453,717 | -0.07(-0.40%) |
Feb 18, 2022 | 17.16 | 0 | +0.02(+0.13%) | |||
Feb 17, 2022 | 17.27 | 17.32 | 17.11 | 17.14 | 417,122 | -0.18(-1.06%) |
Feb 16, 2022 | 17.30 | 17.41 | 17.23 | 17.32 | 445,513 | +0.07(+0.40%) |
Feb 15, 2022 | 17.20 | 17.30 | 17.18 | 17.25 | 411,577 | +0.14(+0.81%) |
Feb 14, 2022 | 17.34 | 17.34 | 17.01 | 17.11 | 390,787 | -0.11(-0.67%) |
Feb 11, 2022 | 17.18 | 17.39 | 17.16 | 17.23 | 502,922 | +0.02(+0.13%) |
Feb 10, 2022 | 17.41 | 17.41 | 17.18 | 17.20 | 758,468 | -0.14(-0.80%) |
Feb 09, 2022 | 17.48 | 17.54 | 17.27 | 17.34 | 808,453 | -0.14(-0.79%) |
Feb 08, 2022 | 17.62 | 17.69 | 17.37 | 17.48 | 1,618,781 | -0.14(-0.78%) |
Feb 07, 2022 | 17.71 | 17.83 | 17.53 | 17.62 | 841,880 | -0.05(-0.26%) |
Feb 04, 2022 | 17.60 | 17.73 | 17.41 | 17.66 | 1,442,215 | +0.21(+1.19%) |
Feb 03, 2022 | 17.60 | 17.41 | 17.46 | 552,521 | -0.02(-0.13%) | |
Feb 02, 2022 | 17.41 | 17.50 | 17.39 | 17.48 | 384,536 | +0.05(+0.26%) |
Feb 01, 2022 | 17.38 | 17.50 | 17.28 | 17.43 | 329,696 | +0.12(+0.66%) |
Jan 31, 2022 | 17.09 | 17.32 | 235,974 | +0.25(+1.48%) | ||
Jan 28, 2022 | 16.97 | 17.07 | 16.84 | 17.07 | 522,064 | +0.05(+0.27%) |
Jan 27, 2022 | 17.02 | 17.20 | 16.95 | 17.02 | 374,026 | -0.02(-0.13%) |
Jan 26, 2022 | 17.16 | 17.26 | 16.97 | 17.04 | 518,819 | -0.07(-0.40%) |
Jan 25, 2022 | 16.91 | 17.23 | 16.79 | 17.11 | 559,132 | +0.18(+1.09%) |
Jan 24, 2022 | 17.02 | 17.02 | 16.40 | 16.93 | 772,659 | -0.16(-0.94%) |
Jan 21, 2022 | 17.34 | 17.41 | 17.04 | 17.09 | 508,326 | -0.28(-1.59%) |
Jan 20, 2022 | 17.53 | 17.57 | 17.37 | 17.37 | 319,936 | -0.18(-1.05%) |
Jan 19, 2022 | 17.64 | 17.66 | 17.43 | 17.55 | 361,805 | -0.09(-0.52%) |
Jan 18, 2022 | 17.62 | 17.83 | 17.62 | 17.64 | 364,586 | +0.05(+0.26%) |
Jan 14, 2022 | 17.60 | 0 | -0.14(-0.78%) | |||
Jan 13, 2022 | 17.87 | 17.96 | 17.72 | 17.73 | 491,221 | -0.09(-0.52%) |
Jan 12, 2022 | 17.78 | 17.94 | 17.69 | 17.83 | 753,967 | +0.11(+0.65%) |
Jan 11, 2022 | 17.64 | 17.83 | 17.62 | 17.71 | 867,596 | +0.18(+1.05%) |
Jan 10, 2022 | 17.64 | 17.64 | 17.37 | 17.53 | 625,553 | +0.09(+0.53%) |
Jan 07, 2022 | 17.39 | 17.48 | 17.25 | 17.43 | 416,173 | +0.09(+0.53%) |
Jan 06, 2022 | 17.16 | 17.37 | 17.16 | 17.34 | 303,149 | +0.11(+0.67%) |
Jan 05, 2022 | 17.39 | 17.39 | 17.16 | 17.23 | 375,771 | -0.07(-0.40%) |
Jan 04, 2022 | 17.41 | 17.45 | 17.30 | 17.30 | 238,790 | -0.02(-0.13%) |
Jan 03, 2022 | 17.23 | 17.37 | 17.22 | 17.32 | 560,368 | +0.16(+0.94%) |
Dec 31, 2021 | 17.16 | 17.30 | 17.16 | 17.16 | 400,844 | +0.00(+0.00%) |
Dec 30, 2021 | 17.27 | 17.32 | 17.14 | 17.16 | 339,637 | -0.11(-0.67%) |
Dec 29, 2021 | 17.37 | 17.49 | 17.25 | 17.27 | 399,191 | -0.02(-0.13%) |
Dec 28, 2021 | 17.41 | 17.46 | 17.23 | 17.30 | 522,734 | -0.05(-0.27%) |
Dec 27, 2021 | 17.14 | 17.43 | 17.14 | 17.34 | 479,592 | +0.09(+0.53%) |
Dec 23, 2021 | 16.97 | 17.37 | 16.95 | 17.25 | 521,509 | +0.32(+1.90%) |
Dec 22, 2021 | 16.97 | 16.97 | 16.87 | 16.93 | 440,701 | +0.02(+0.14%) |
Dec 21, 2021 | 16.74 | 17.08 | 16.74 | 16.91 | 415,619 | +0.18(+1.10%) |
Dec 20, 2021 | 16.77 | 16.88 | 16.49 | 16.72 | 398,354 | -0.16(-0.95%) |
Dec 17, 2021 | 16.79 | 17.09 | 16.61 | 16.88 | 1,736,674 | +0.02(+0.14%) |
Dec 16, 2021 | 16.89 | 17.18 | 16.82 | 16.86 | 756,394 | +0.00(+0.00%) |
Dec 15, 2021 | 16.77 | 16.96 | 16.61 | 16.86 | 427,347 | +0.09(+0.55%) |
Dec 14, 2021 | 16.88 | 17.00 | 16.72 | 16.77 | 475,329 | -0.15(-0.88%) |
Dec 13, 2021 | 16.94 | 17.03 | 16.87 | 16.92 | 506,360 | +0.02(+0.13%) |
Dec 10, 2021 | 16.78 | 17.03 | 16.74 | 16.89 | 355,978 | +0.20(+1.21%) |
Dec 09, 2021 | 16.67 | 16.76 | 16.51 | 16.69 | 301,590 | -0.02(-0.13%) |
Dec 08, 2021 | 16.67 | 16.83 | 16.65 | 16.71 | 1,056,660 | -0.02(-0.14%) |
Dec 07, 2021 | 16.80 | 16.85 | 16.71 | 16.74 | 269,285 | -0.02(-0.13%) |
Dec 06, 2021 | 16.83 | 16.92 | 16.67 | 16.76 | 282,464 | +0.09(+0.54%) |
Dec 03, 2021 | 16.74 | 16.80 | 16.58 | 16.67 | 312,576 | -0.11(-0.67%) |
Dec 02, 2021 | 16.53 | 16.92 | 16.52 | 16.78 | 431,019 | +0.34(+2.05%) |