Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.42 | 17.50 | 17.31 | 17.33 | 523,302 | -0.05(-0.27%) |
Mar 30, 2022 | 17.52 | 17.52 | 17.33 | 17.38 | 278,922 | -0.05(-0.27%) |
Mar 29, 2022 | 17.47 | 17.48 | 17.38 | 17.42 | 465,818 | +0.02(+0.14%) |
Mar 28, 2022 | 17.40 | 17.42 | 17.31 | 17.40 | 188,946 | +0.02(+0.14%) |
Mar 25, 2022 | 17.28 | 17.40 | 17.21 | 17.38 | 280,738 | +0.12(+0.68%) |
Mar 24, 2022 | 17.31 | 17.35 | 17.21 | 17.26 | 223,242 | -0.05(-0.27%) |
Mar 23, 2022 | 17.42 | 17.47 | 17.28 | 17.31 | 307,772 | -0.07(-0.41%) |
Mar 22, 2022 | 17.42 | 17.42 | 17.29 | 17.38 | 206,471 | +0.09(+0.54%) |
Mar 21, 2022 | 17.24 | 17.40 | 17.20 | 17.28 | 370,929 | +0.19(+1.10%) |
Mar 18, 2022 | 17.24 | 17.33 | 17.05 | 17.10 | 1,092,082 | -0.16(-0.95%) |
Mar 17, 2022 | 16.98 | 17.30 | 16.95 | 17.26 | 370,942 | +0.24(+1.38%) |
Mar 16, 2022 | 16.93 | 17.08 | 16.91 | 17.02 | 340,116 | +0.14(+0.84%) |
Mar 15, 2022 | 16.88 | 17.02 | 16.84 | 16.88 | 370,271 | +0.02(+0.14%) |
Mar 14, 2022 | 17.10 | 17.20 | 16.81 | 16.86 | 459,038 | +0.05(+0.28%) |
Mar 11, 2022 | 16.88 | 16.95 | 16.70 | 16.81 | 509,756 | +0.02(+0.14%) |
Mar 10, 2022 | 16.91 | 16.93 | 16.76 | 16.79 | 366,387 | -0.21(-1.22%) |
Mar 09, 2022 | 17.09 | 17.19 | 17.00 | 17.00 | 459,113 | +0.11(+0.68%) |
Mar 08, 2022 | 16.86 | 16.99 | 16.64 | 16.88 | 527,037 | +0.18(+1.10%) |
Mar 07, 2022 | 17.02 | 17.09 | 16.69 | 16.70 | 492,896 | -0.37(-2.16%) |
Mar 04, 2022 | 17.23 | 17.25 | 17.02 | 17.07 | 456,368 | -0.16(-0.93%) |
Mar 03, 2022 | 17.23 | 17.30 | 17.11 | 17.23 | 547,579 | +0.05(+0.27%) |
Mar 02, 2022 | 17.16 | 17.27 | 17.09 | 17.18 | 541,118 | +0.02(+0.13%) |
Mar 01, 2022 | 17.16 | 17.18 | 16.93 | 17.16 | 350,731 | +0.02(+0.13%) |
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%) |