Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.89 | 17.93 | 17.86 | 17.86 | 423,951 | -0.03(-0.15%) |
Mar 30, 2022 | 17.81 | 17.89 | 17.81 | 17.89 | 196,043 | +0.05(+0.31%) |
Mar 29, 2022 | 17.73 | 17.84 | 17.73 | 17.84 | 728,839 | +0.16(+0.93%) |
Mar 28, 2022 | 17.63 | 17.67 | 17.61 | 17.67 | 119,116 | +0.08(+0.47%) |
Mar 25, 2022 | 17.72 | 17.72 | 17.59 | 17.59 | 251,705 | -0.15(-0.85%) |
Mar 24, 2022 | 17.72 | 17.75 | 17.70 | 17.74 | 124,778 | -0.00(-0.03%) |
Mar 23, 2022 | 17.72 | 17.76 | 17.69 | 17.75 | 508,818 | +0.05(+0.26%) |
Mar 22, 2022 | 17.70 | 17.75 | 17.69 | 17.70 | 337,240 | -0.11(-0.62%) |
Mar 21, 2022 | 17.86 | 17.89 | 17.79 | 17.81 | 428,870 | -0.13(-0.72%) |
Mar 18, 2022 | 17.90 | 17.94 | 17.88 | 17.94 | 174,815 | +0.07(+0.41%) |
Mar 17, 2022 | 17.78 | 17.86 | 17.78 | 17.86 | 262,939 | +0.10(+0.57%) |
Mar 16, 2022 | 17.68 | 17.76 | 17.60 | 17.76 | 194,908 | +0.13(+0.75%) |
Mar 15, 2022 | 17.61 | 17.67 | 17.59 | 17.63 | 276,209 | +0.08(+0.44%) |
Mar 14, 2022 | 17.69 | 17.71 | 17.54 | 17.55 | 288,207 | -0.17(-0.98%) |
Mar 11, 2022 | 17.85 | 17.88 | 17.73 | 17.73 | 228,504 | -0.13(-0.72%) |
Mar 10, 2022 | 17.90 | 17.90 | 17.83 | 17.86 | 465,654 | -0.14(-0.76%) |
Mar 09, 2022 | 17.94 | 18.02 | 17.94 | 17.99 | 204,568 | +0.06(+0.33%) |
Mar 08, 2022 | 17.93 | 17.97 | 17.88 | 17.93 | 457,896 | -0.06(-0.33%) |
Mar 07, 2022 | 18.08 | 18.09 | 17.97 | 17.99 | 159,610 | -0.15(-0.81%) |
Mar 04, 2022 | 18.21 | 18.23 | 18.13 | 18.14 | 120,455 | -0.07(-0.40%) |
Mar 03, 2022 | 18.21 | 18.24 | 18.17 | 18.21 | 227,851 | +0.01(+0.05%) |
Mar 02, 2022 | 18.23 | 18.25 | 18.19 | 18.20 | 229,465 | -0.10(-0.55%) |
Mar 01, 2022 | 18.33 | 18.37 | 18.29 | 18.30 | 113,805 | -0.03(-0.15%) |
Feb 28, 2022 | 18.21 | 18.34 | 18.21 | 18.33 | 273,010 | +0.02(+0.10%) |
Feb 25, 2022 | 18.29 | 18.34 | 18.29 | 18.31 | 387,894 | +0.12(+0.65%) |
Feb 24, 2022 | 18.11 | 18.20 | 18.09 | 18.19 | 485,570 | -0.08(-0.45%) |
Feb 23, 2022 | 18.34 | 18.36 | 18.27 | 18.28 | 222,998 | -0.10(-0.55%) |
Feb 22, 2022 | 18.39 | 18.41 | 18.36 | 18.38 | 234,908 | -0.06(-0.32%) |
Feb 18, 2022 | 18.44 | 0 | -0.00(-0.02%) | |||
Feb 17, 2022 | 18.43 | 18.46 | 18.40 | 18.44 | 143,996 | +0.03(+0.15%) |
Feb 16, 2022 | 18.39 | 18.42 | 18.34 | 18.41 | 330,658 | +0.06(+0.35%) |
Feb 15, 2022 | 18.37 | 18.39 | 18.34 | 18.35 | 284,507 | -0.03(-0.15%) |
Feb 14, 2022 | 18.41 | 18.44 | 18.33 | 18.38 | 327,915 | -0.11(-0.57%) |
Feb 11, 2022 | 18.49 | 18.51 | 18.37 | 18.48 | 600,098 | +0.02(+0.12%) |
Feb 10, 2022 | 18.60 | 18.61 | 18.46 | 18.46 | 2,424,835 | -0.20(-1.08%) |
Feb 09, 2022 | 18.65 | 18.68 | 18.63 | 18.66 | 499,576 | +0.04(+0.20%) |
Feb 08, 2022 | 18.63 | 18.66 | 18.61 | 18.62 | 221,993 | -0.05(-0.24%) |
Feb 07, 2022 | 18.65 | 18.69 | 18.61 | 18.67 | 937,946 | -0.02(-0.10%) |
Feb 04, 2022 | 18.79 | 18.79 | 18.68 | 18.69 | 808,647 | -0.14(-0.73%) |
Feb 03, 2022 | 18.84 | 18.85 | 18.82 | 18.83 | 252,287 | -0.08(-0.41%) |
Feb 02, 2022 | 18.90 | 18.93 | 18.87 | 18.90 | 301,991 | +0.06(+0.32%) |
Feb 01, 2022 | 18.84 | 18.87 | 18.82 | 18.84 | 340,770 | -0.02(-0.12%) |
Jan 31, 2022 | 18.77 | 18.87 | 18.73 | 18.87 | 3,131,547 | +0.06(+0.34%) |
Jan 28, 2022 | 18.78 | 18.81 | 18.77 | 18.80 | 169,730 | -0.03(-0.15%) |
Jan 27, 2022 | 18.87 | 18.89 | 18.79 | 18.83 | 170,731 | -0.05(-0.24%) |
Jan 26, 2022 | 18.91 | 18.94 | 18.79 | 18.88 | 393,490 | -0.01(-0.05%) |
Jan 25, 2022 | 18.90 | 18.93 | 18.84 | 18.88 | 313,820 | -0.05(-0.27%) |
Jan 24, 2022 | 18.98 | 18.99 | 18.91 | 18.93 | 257,316 | -0.01(-0.07%) |
Jan 21, 2022 | 18.98 | 19.00 | 18.93 | 18.95 | 320,863 | +0.01(+0.05%) |
Jan 20, 2022 | 18.94 | 18.98 | 18.90 | 18.94 | 510,194 | +0.05(+0.29%) |
Jan 19, 2022 | 18.91 | 18.95 | 18.87 | 18.88 | 255,652 | -0.03(-0.14%) |
Jan 18, 2022 | 18.99 | 18.99 | 18.91 | 18.91 | 194,397 | -0.13(-0.70%) |
Jan 14, 2022 | 19.05 | 0 | -0.09(-0.45%) | |||
Jan 13, 2022 | 19.13 | 19.14 | 19.11 | 19.13 | 132,256 | +0.03(+0.14%) |
Jan 12, 2022 | 19.09 | 19.14 | 19.08 | 19.10 | 268,958 | +0.04(+0.19%) |
Jan 11, 2022 | 19.06 | 19.08 | 19.02 | 19.07 | 224,341 | +0.00(+0.00%) |
Jan 10, 2022 | 19.07 | 19.08 | 18.99 | 19.07 | 280,096 | -0.02(-0.10%) |
Jan 07, 2022 | 19.15 | 19.15 | 19.07 | 19.09 | 157,057 | -0.04(-0.19%) |
Jan 06, 2022 | 19.12 | 19.16 | 19.10 | 19.12 | 141,388 | -0.05(-0.24%) |
Jan 05, 2022 | 19.24 | 19.27 | 19.17 | 19.17 | 213,659 | -0.07(-0.38%) |
Jan 04, 2022 | 19.23 | 19.29 | 19.18 | 19.24 | 1,238,730 | -0.05(-0.24%) |