Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.60 | 18.70 | 18.56 | 18.58 | 1,530,300 | +0.02(+0.11%) |
Mar 30, 2022 | 18.47 | 18.59 | 18.47 | 18.56 | 3,431,508 | +0.14(+0.76%) |
Mar 29, 2022 | 18.20 | 18.43 | 18.16 | 18.42 | 2,501,250 | +0.02(+0.11%) |
Mar 28, 2022 | 18.54 | 18.64 | 18.38 | 18.40 | 2,831,776 | -0.34(-1.81%) |
Mar 25, 2022 | 18.68 | 18.81 | 18.64 | 18.74 | 1,515,070 | -0.07(-0.37%) |
Mar 24, 2022 | 18.75 | 18.86 | 18.69 | 18.81 | 2,530,603 | +0.13(+0.70%) |
Mar 23, 2022 | 18.52 | 18.70 | 18.48 | 18.68 | 1,896,845 | +0.24(+1.30%) |
Mar 22, 2022 | 18.45 | 18.47 | 18.33 | 18.44 | 2,206,120 | -0.13(-0.70%) |
Mar 21, 2022 | 18.44 | 18.62 | 18.43 | 18.57 | 3,888,955 | +0.15(+0.81%) |
Mar 18, 2022 | 18.50 | 18.59 | 18.40 | 18.42 | 2,113,422 | -0.16(-0.86%) |
Mar 17, 2022 | 18.61 | 18.70 | 18.57 | 18.58 | 2,110,002 | +0.07(+0.38%) |
Mar 16, 2022 | 18.40 | 18.51 | 18.18 | 18.51 | 5,301,355 | +0.11(+0.60%) |
Mar 15, 2022 | 18.41 | 18.53 | 18.29 | 18.40 | 3,319,869 | -0.33(-1.76%) |
Mar 14, 2022 | 18.82 | 18.84 | 18.71 | 18.73 | 3,537,869 | -0.30(-1.58%) |
Mar 11, 2022 | 18.89 | 19.09 | 18.85 | 19.03 | 4,744,062 | -0.13(-0.68%) |
Mar 10, 2022 | 19.21 | 19.16 | 2,478,852 | +0.05(+0.26%) | ||
Mar 09, 2022 | 19.12 | 19.24 | 19.00 | 19.11 | 5,028,859 | -0.58(-2.95%) |
Mar 08, 2022 | 19.36 | 19.86 | 19.35 | 19.69 | 14,822,810 | +0.53(+2.77%) |
Mar 07, 2022 | 18.96 | 19.18 | 18.93 | 19.16 | 8,096,427 | +0.29(+1.54%) |
Mar 04, 2022 | 18.72 | 18.91 | 18.64 | 18.87 | 5,346,794 | +0.30(+1.62%) |
Mar 03, 2022 | 18.50 | 18.62 | 18.44 | 18.57 | 5,515,201 | +0.11(+0.60%) |
Mar 02, 2022 | 18.52 | 18.57 | 18.37 | 18.46 | 8,983,657 | -0.20(-1.07%) |
Mar 01, 2022 | 18.39 | 18.68 | 18.39 | 18.66 | 6,486,843 | +0.33(+1.80%) |
Feb 28, 2022 | 18.38 | 18.39 | 18.14 | 18.33 | 4,588,200 | +0.20(+1.10%) |
Feb 25, 2022 | 18.12 | 18.16 | 18.07 | 18.13 | 4,225,961 | -0.09(-0.49%) |
Feb 24, 2022 | 18.76 | 18.76 | 18.01 | 18.22 | 8,301,044 | -0.11(-0.60%) |
Feb 23, 2022 | 18.24 | 18.33 | 18.22 | 18.33 | 1,867,907 | +0.09(+0.49%) |
Feb 22, 2022 | 18.25 | 18.30 | 18.17 | 18.24 | 1,970,548 | +0.04(+0.22%) |
Feb 18, 2022 | 18.20 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.15 | 18.24 | 18.12 | 18.22 | 2,683,038 | +0.25(+1.39%) |
Feb 16, 2022 | 17.82 | 17.97 | 17.82 | 17.97 | 1,139,239 | +0.19(+1.07%) |
Feb 15, 2022 | 17.79 | 17.81 | 17.71 | 17.78 | 1,186,981 | -0.17(-0.95%) |
Feb 14, 2022 | 17.85 | 17.98 | 17.85 | 17.95 | 1,394,868 | +0.09(+0.50%) |
Feb 11, 2022 | 17.55 | 17.90 | 17.54 | 17.86 | 3,422,215 | +0.33(+1.88%) |
Feb 10, 2022 | 17.52 | 17.67 | 17.52 | 17.53 | 1,547,272 | -0.05(-0.28%) |
Feb 09, 2022 | 17.54 | 17.61 | 17.53 | 17.58 | 782,114 | +0.04(+0.23%) |
Feb 08, 2022 | 17.48 | 17.55 | 17.46 | 17.54 | 644,298 | +0.07(+0.40%) |
Feb 07, 2022 | 17.41 | 17.50 | 17.38 | 17.47 | 700,478 | +0.12(+0.69%) |
Feb 04, 2022 | 17.26 | 17.37 | 17.26 | 17.35 | 1,430,398 | +0.02(+0.12%) |
Feb 03, 2022 | 17.30 | 17.35 | 17.33 | 3,265,890 | -0.02(-0.12%) | |
Feb 02, 2022 | 17.30 | 17.38 | 17.27 | 17.35 | 3,871,787 | +0.07(+0.41%) |
Feb 01, 2022 | 17.31 | 17.35 | 17.26 | 17.28 | 2,084,957 | +0.01(+0.06%) |
Jan 31, 2022 | 17.23 | 17.27 | 878,912 | +0.10(+0.58%) | ||
Jan 28, 2022 | 17.12 | 17.20 | 17.09 | 17.17 | 896,678 | -0.06(-0.35%) |
Jan 27, 2022 | 17.27 | 17.37 | 17.19 | 17.23 | 1,455,475 | -0.22(-1.26%) |
Jan 26, 2022 | 17.60 | 17.65 | 17.42 | 17.45 | 2,433,034 | -0.28(-1.58%) |
Jan 25, 2022 | 17.65 | 17.79 | 17.64 | 17.73 | 2,634,489 | +0.06(+0.34%) |
Jan 24, 2022 | 17.64 | 17.68 | 17.55 | 17.67 | 1,020,414 | +0.10(+0.57%) |
Jan 21, 2022 | 17.68 | 17.68 | 17.54 | 17.57 | 1,410,216 | -0.06(-0.34%) |
Jan 20, 2022 | 17.71 | 17.73 | 17.63 | 17.63 | 801,538 | -0.06(-0.34%) |
Jan 19, 2022 | 17.51 | 17.69 | 17.48 | 17.69 | 1,416,892 | +0.29(+1.67%) |
Jan 18, 2022 | 17.43 | 17.47 | 17.37 | 17.40 | 584,405 | -0.04(-0.23%) |
Jan 14, 2022 | 17.44 | 0 | -0.03(-0.17%) | |||
Jan 13, 2022 | 17.48 | 17.49 | 17.39 | 17.47 | 718,765 | -0.07(-0.40%) |
Jan 12, 2022 | 17.49 | 17.55 | 17.46 | 17.54 | 449,211 | +0.04(+0.23%) |
Jan 11, 2022 | 17.32 | 17.50 | 17.30 | 17.50 | 638,888 | +0.21(+1.21%) |
Jan 10, 2022 | 17.19 | 17.29 | 17.18 | 17.29 | 742,677 | +0.06(+0.35%) |
Jan 07, 2022 | 17.19 | 17.26 | 17.15 | 17.23 | 691,527 | +0.07(+0.41%) |
Jan 06, 2022 | 17.18 | 17.23 | 17.14 | 17.16 | 2,274,873 | -0.20(-1.15%) |
Jan 05, 2022 | 17.52 | 17.56 | 17.35 | 17.36 | 890,934 | -0.05(-0.29%) |
Jan 04, 2022 | 17.36 | 17.43 | 17.34 | 17.41 | 549,543 | +0.11(+0.64%) |