Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.91 | 17.16 | 16.91 | 17.09 | 39,663 | +0.13(+0.77%) |
Mar 30, 2022 | 16.87 | 16.98 | 16.71 | 16.96 | 78,817 | +0.13(+0.78%) |
Mar 29, 2022 | 16.81 | 16.93 | 16.75 | 16.83 | 124,777 | -0.22(-1.31%) |
Mar 28, 2022 | 17.18 | 17.26 | 17.04 | 17.06 | 47,136 | -0.13(-0.73%) |
Mar 25, 2022 | 16.95 | 17.24 | 16.95 | 17.18 | 22,179 | +0.23(+1.35%) |
Mar 24, 2022 | 17.00 | 17.17 | 16.94 | 16.95 | 27,677 | -0.06(-0.33%) |
Mar 23, 2022 | 16.92 | 17.07 | 16.84 | 17.01 | 51,816 | +0.07(+0.44%) |
Mar 22, 2022 | 17.08 | 17.08 | 16.85 | 16.94 | 29,745 | -0.13(-0.76%) |
Mar 21, 2022 | 16.93 | 17.16 | 16.90 | 17.07 | 40,659 | +0.17(+0.99%) |
Mar 18, 2022 | 17.20 | 17.27 | 16.86 | 16.90 | 196,431 | -0.20(-1.14%) |
Mar 17, 2022 | 17.54 | 17.54 | 17.09 | 17.09 | 65,793 | -0.31(-1.77%) |
Mar 16, 2022 | 17.80 | 17.80 | 17.39 | 17.40 | 356,613 | -0.54(-3.01%) |
Mar 15, 2022 | 18.08 | 18.15 | 17.90 | 17.94 | 96,390 | -0.14(-0.77%) |
Mar 14, 2022 | 17.66 | 18.11 | 17.66 | 18.08 | 173,736 | +0.37(+2.11%) |
Mar 11, 2022 | 17.32 | 17.71 | 17.32 | 17.71 | 67,278 | +0.21(+1.23%) |
Mar 10, 2022 | 17.42 | 17.59 | 17.42 | 17.49 | 386,271 | +0.07(+0.37%) |
Mar 09, 2022 | 17.49 | 17.83 | 17.35 | 17.43 | 143,473 | -0.41(-2.30%) |
Mar 08, 2022 | 17.96 | 18.10 | 17.71 | 17.84 | 284,175 | -0.09(-0.52%) |
Mar 07, 2022 | 17.54 | 17.99 | 17.52 | 17.93 | 92,712 | +0.45(+2.56%) |
Mar 04, 2022 | 17.09 | 17.56 | 17.09 | 17.49 | 45,780 | +0.35(+2.07%) |
Mar 03, 2022 | 16.75 | 17.21 | 16.75 | 17.13 | 32,474 | +0.34(+2.00%) |
Mar 02, 2022 | 16.86 | 16.94 | 16.75 | 16.80 | 53,330 | +0.03(+0.17%) |
Mar 01, 2022 | 16.64 | 16.80 | 16.59 | 16.77 | 140,320 | +0.11(+0.67%) |
Feb 28, 2022 | 16.94 | 16.94 | 16.64 | 16.66 | 171,681 | -0.13(-0.78%) |
Feb 25, 2022 | 16.83 | 16.96 | 16.79 | 16.79 | 62,205 | -0.21(-1.26%) |
Feb 24, 2022 | 17.51 | 17.51 | 16.93 | 17.00 | 540,179 | -0.28(-1.62%) |
Feb 23, 2022 | 17.05 | 17.34 | 17.05 | 17.28 | 77,718 | -0.03(-0.16%) |
Feb 22, 2022 | 17.07 | 17.32 | 17.07 | 17.31 | 90,209 | +0.17(+0.98%) |
Feb 18, 2022 | 17.14 | 0 | +0.08(+0.49%) | |||
Feb 17, 2022 | 16.99 | 17.06 | 16.77 | 17.06 | 117,216 | +0.24(+1.44%) |
Feb 16, 2022 | 16.91 | 16.91 | 16.77 | 16.81 | 31,134 | -0.06(-0.33%) |
Feb 15, 2022 | 17.02 | 17.03 | 16.87 | 16.87 | 18,806 | -0.21(-1.25%) |
Feb 14, 2022 | 17.14 | 17.15 | 17.00 | 17.08 | 32,006 | +0.02(+0.11%) |
Feb 11, 2022 | 16.90 | 17.13 | 16.81 | 17.07 | 90,036 | +0.26(+1.55%) |
Feb 10, 2022 | 16.84 | 16.87 | 16.69 | 16.81 | 37,053 | -0.01(-0.06%) |
Feb 09, 2022 | 16.96 | 17.06 | 16.81 | 16.81 | 88,319 | -0.21(-1.26%) |
Feb 08, 2022 | 17.15 | 17.22 | 17.03 | 17.03 | 74,645 | -0.20(-1.14%) |
Feb 07, 2022 | 17.12 | 17.25 | 17.07 | 17.22 | 240,593 | -0.05(-0.27%) |
Feb 04, 2022 | 17.38 | 17.40 | 17.24 | 17.27 | 79,001 | -0.15(-0.86%) |
Feb 03, 2022 | 17.43 | 17.42 | 81,307 | +0.13(+0.75%) | ||
Feb 02, 2022 | 17.21 | 17.35 | 17.20 | 17.29 | 42,822 | +0.15(+0.87%) |
Feb 01, 2022 | 17.34 | 17.47 | 17.14 | 17.14 | 204,905 | -0.30(-1.71%) |
Jan 31, 2022 | 17.66 | 17.38 | 17.44 | 329,840 | -0.20(-1.16%) | |
Jan 28, 2022 | 17.71 | 17.83 | 17.63 | 17.64 | 117,064 | +0.02(+0.11%) |
Jan 27, 2022 | 17.42 | 17.69 | 17.42 | 17.63 | 215,686 | +0.12(+0.69%) |
Jan 26, 2022 | 17.47 | 17.53 | 17.36 | 17.50 | 132,783 | -0.11(-0.64%) |
Jan 25, 2022 | 17.68 | 17.72 | 17.48 | 17.62 | 153,443 | -0.04(-0.21%) |
Jan 24, 2022 | 17.71 | 17.97 | 17.58 | 17.65 | 245,247 | -0.04(-0.21%) |
Jan 21, 2022 | 17.61 | 17.74 | 17.49 | 17.69 | 356,739 | +0.26(+1.50%) |
Jan 20, 2022 | 17.26 | 17.49 | 17.25 | 17.43 | 132,427 | -0.01(-0.05%) |
Jan 19, 2022 | 17.24 | 17.45 | 17.21 | 17.44 | 591,187 | +0.08(+0.48%) |
Jan 18, 2022 | 17.09 | 17.36 | 17.09 | 17.36 | 161,112 | +0.26(+1.54%) |
Jan 14, 2022 | 17.09 | 0 | +0.16(+0.92%) | |||
Jan 13, 2022 | 16.78 | 16.97 | 16.71 | 16.94 | 170,509 | +0.16(+0.94%) |
Jan 12, 2022 | 16.75 | 16.82 | 16.59 | 16.78 | 61,745 | -0.02(-0.11%) |
Jan 11, 2022 | 16.93 | 17.15 | 16.78 | 16.80 | 58,211 | -0.20(-1.15%) |
Jan 10, 2022 | 16.94 | 17.22 | 16.94 | 16.99 | 108,666 | +0.05(+0.28%) |
Jan 07, 2022 | 16.97 | 17.00 | 16.85 | 16.94 | 40,637 | +0.08(+0.50%) |
Jan 06, 2022 | 16.78 | 17.01 | 16.73 | 16.86 | 233,312 | +0.08(+0.50%) |
Jan 05, 2022 | 16.47 | 16.81 | 16.41 | 16.78 | 50,480 | +0.33(+1.98%) |
Jan 04, 2022 | 16.33 | 16.60 | 16.33 | 16.45 | 82,422 | +0.05(+0.28%) |