Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.28 | 17.63 | 17.28 | 17.54 | 3,718 | +0.18(+1.02%) |
Feb 25, 2022 | 17.39 | 17.60 | 17.21 | 17.37 | 8,459 | +0.26(+1.54%) |
Feb 24, 2022 | 17.15 | 17.48 | 17.06 | 17.11 | 28,935 | -0.38(-2.16%) |
Feb 23, 2022 | 17.49 | 17.55 | 17.14 | 17.48 | 12,341 | -0.01(-0.04%) |
Feb 22, 2022 | 17.36 | 17.56 | 17.28 | 17.49 | 8,179 | +0.21(+1.21%) |
Feb 18, 2022 | 17.28 | 0 | -0.27(-1.55%) | |||
Feb 17, 2022 | 17.52 | 17.73 | 17.50 | 17.55 | 3,883 | -0.03(-0.16%) |
Feb 16, 2022 | 17.36 | 17.93 | 17.36 | 17.58 | 5,796 | +0.19(+1.07%) |
Feb 15, 2022 | 16.94 | 17.61 | 16.87 | 17.40 | 15,887 | +0.19(+1.08%) |
Feb 14, 2022 | 17.52 | 17.67 | 16.29 | 17.21 | 52,490 | -0.28(-1.60%) |
Feb 11, 2022 | 17.63 | 18.19 | 17.49 | 17.49 | 17,453 | -0.10(-0.60%) |
Feb 10, 2022 | 17.64 | 17.68 | 17.59 | 17.59 | 6,946 | -0.11(-0.59%) |
Feb 09, 2022 | 18.11 | 18.11 | 17.66 | 17.70 | 14,927 | -0.37(-2.04%) |
Feb 08, 2022 | 18.23 | 18.23 | 16.82 | 18.07 | 37,526 | -0.12(-0.67%) |
Feb 07, 2022 | 18.18 | 18.19 | 18.15 | 18.19 | 10,982 | +0.04(+0.19%) |
Feb 04, 2022 | 18.17 | 18.18 | 18.15 | 18.15 | 3,251 | +0.00(+0.00%) |
Feb 03, 2022 | 18.15 | 18.33 | 18.15 | 3,939 | -0.04(-0.19%) | |
Feb 02, 2022 | 18.25 | 18.27 | 18.18 | 18.19 | 7,643 | +0.00(+0.00%) |
Feb 01, 2022 | 18.25 | 18.33 | 18.18 | 18.19 | 20,734 | -0.06(-0.31%) |
Jan 31, 2022 | 18.43 | 18.43 | 18.28 | 18.25 | 5,741 | -0.11(-0.57%) |
Jan 28, 2022 | 18.43 | 18.76 | 18.35 | 18.35 | 13,127 | -0.21(-1.15%) |
Jan 27, 2022 | 18.59 | 18.69 | 18.47 | 18.56 | 6,533 | +0.15(+0.81%) |
Jan 26, 2022 | 18.57 | 18.60 | 18.41 | 18.41 | 9,316 | -0.34(-1.84%) |
Jan 25, 2022 | 18.68 | 18.80 | 18.54 | 18.76 | 10,511 | +0.10(+0.52%) |
Jan 24, 2022 | 18.53 | 18.72 | 18.42 | 18.66 | 10,498 | -0.17(-0.88%) |
Jan 21, 2022 | 18.98 | 18.98 | 18.58 | 18.83 | 9,807 | +0.06(+0.33%) |
Jan 20, 2022 | 18.64 | 18.77 | 18.64 | 18.77 | 1,420 | +0.04(+0.22%) |
Jan 19, 2022 | 18.73 | 18.75 | 18.61 | 18.73 | 6,965 | +0.05(+0.24%) |
Jan 18, 2022 | 18.75 | 18.75 | 18.58 | 18.68 | 1,665 | -0.03(-0.16%) |
Jan 14, 2022 | 18.71 | 0 | +0.19(+1.04%) | |||
Jan 13, 2022 | 18.63 | 18.76 | 18.48 | 18.52 | 3,796 | -0.11(-0.60%) |
Jan 12, 2022 | 18.70 | 18.77 | 18.52 | 18.63 | 2,330 | -0.11(-0.57%) |
Jan 11, 2022 | 18.54 | 18.73 | 18.48 | 18.73 | 2,815 | +0.26(+1.40%) |
Jan 10, 2022 | 18.38 | 18.55 | 18.38 | 18.47 | 7,681 | +0.08(+0.45%) |
Jan 07, 2022 | 18.57 | 18.61 | 18.39 | 18.39 | 13,111 | -0.22(-1.19%) |
Jan 06, 2022 | 18.82 | 18.82 | 18.61 | 18.61 | 1,061 | -0.12(-0.64%) |
Jan 05, 2022 | 18.87 | 18.87 | 18.73 | 18.73 | 5,071 | -0.10(-0.52%) |
Jan 04, 2022 | 18.73 | 18.83 | 18.69 | 18.83 | 1,640 | +0.18(+0.94%) |
Jan 03, 2022 | 18.61 | 18.93 | 18.61 | 18.66 | 4,044 | +0.04(+0.22%) |
Dec 31, 2021 | 18.56 | 18.91 | 18.56 | 18.61 | 2,499 | -0.02(-0.11%) |
Dec 30, 2021 | 18.91 | 19.09 | 18.55 | 18.63 | 10,639 | -0.17(-0.91%) |
Dec 29, 2021 | 18.71 | 18.81 | 18.57 | 18.81 | 3,455 | +0.10(+0.52%) |
Dec 28, 2021 | 18.58 | 18.71 | 18.58 | 18.71 | 2,488 | +0.19(+1.00%) |
Dec 27, 2021 | 18.58 | 18.58 | 18.52 | 18.52 | 3,912 | -0.06(-0.30%) |
Dec 23, 2021 | 18.54 | 18.59 | 18.53 | 18.58 | 4,006 | +0.06(+0.30%) |
Dec 22, 2021 | 18.45 | 18.53 | 18.41 | 18.52 | 4,241 | +0.07(+0.37%) |
Dec 21, 2021 | 18.40 | 18.47 | 18.40 | 18.45 | 7,412 | +0.06(+0.30%) |
Dec 20, 2021 | 18.47 | 18.50 | 18.40 | 18.40 | 9,692 | -0.07(-0.37%) |
Dec 17, 2021 | 18.48 | 18.52 | 18.47 | 18.47 | 8,120 | -0.03(-0.19%) |
Dec 16, 2021 | 18.52 | 18.57 | 18.47 | 18.50 | 3,307 | +0.02(+0.11%) |
Dec 15, 2021 | 18.56 | 18.55 | 18.48 | 18.48 | 3,579 | -0.00(-0.01%) |
Dec 14, 2021 | 18.55 | 18.57 | 18.48 | 18.48 | 2,744 | -0.05(-0.29%) |
Dec 13, 2021 | 18.52 | 18.54 | 18.52 | 18.54 | 2,063 | +0.00(+0.00%) |
Dec 10, 2021 | 18.50 | 18.57 | 18.48 | 18.54 | 1,771 | +0.07(+0.37%) |
Dec 09, 2021 | 18.50 | 18.56 | 18.47 | 18.47 | 4,841 | -0.03(-0.19%) |
Dec 08, 2021 | 18.54 | 18.54 | 18.48 | 18.50 | 2,432 | -0.25(-1.35%) |
Dec 07, 2021 | 18.48 | 18.76 | 18.48 | 18.76 | 2,371 | +0.28(+1.52%) |
Dec 06, 2021 | 18.49 | 18.60 | 18.47 | 18.48 | 9,580 | +0.01(+0.04%) |
Dec 03, 2021 | 18.54 | 18.55 | 18.47 | 18.47 | 22,356 | -0.08(-0.41%) |
Dec 02, 2021 | 18.69 | 18.69 | 18.54 | 18.54 | 7,025 | -0.24(-1.30%) |