Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2022 | 17.35 | 17.36 | 17.25 | 17.30 | 1,455,552 | -0.26(-1.48%) |
Dec 31, 2021 | 17.52 | 17.57 | 17.47 | 17.56 | 837,054 | +0.13(+0.75%) |
Dec 30, 2021 | 17.31 | 17.44 | 17.30 | 17.43 | 715,947 | +0.11(+0.64%) |
Dec 29, 2021 | 17.20 | 17.33 | 17.19 | 17.32 | 604,453 | +0.00(+0.00%) |
Dec 28, 2021 | 17.39 | 17.43 | 17.32 | 17.32 | 637,194 | -0.08(-0.46%) |
Dec 27, 2021 | 17.36 | 17.40 | 17.34 | 17.40 | 1,021,030 | +0.04(+0.23%) |
Dec 23, 2021 | 17.34 | 17.38 | 17.27 | 17.36 | 1,100,176 | +0.05(+0.29%) |
Dec 22, 2021 | 17.21 | 17.32 | 17.16 | 17.31 | 832,471 | +0.16(+0.93%) |
Dec 21, 2021 | 17.22 | 17.23 | 17.13 | 17.15 | 1,020,936 | -0.02(-0.12%) |
Dec 20, 2021 | 17.25 | 17.25 | 17.16 | 17.17 | 965,373 | -0.07(-0.41%) |
Dec 17, 2021 | 17.33 | 17.36 | 17.23 | 17.24 | 698,026 | -0.03(-0.17%) |
Dec 16, 2021 | 17.15 | 17.27 | 17.15 | 17.27 | 1,135,484 | +0.20(+1.17%) |
Dec 15, 2021 | 16.99 | 17.09 | 16.83 | 17.07 | 2,832,819 | +0.08(+0.47%) |
Dec 14, 2021 | 16.99 | 17.07 | 16.97 | 16.99 | 740,998 | -0.17(-0.99%) |
Dec 13, 2021 | 17.13 | 17.18 | 17.12 | 17.16 | 1,129,673 | +0.05(+0.29%) |
Dec 10, 2021 | 17.13 | 17.14 | 17.07 | 17.11 | 654,446 | +0.08(+0.47%) |
Dec 09, 2021 | 17.11 | 17.11 | 17.02 | 17.03 | 1,137,063 | -0.10(-0.58%) |
Dec 08, 2021 | 17.11 | 17.15 | 17.08 | 17.13 | 593,565 | -0.01(-0.06%) |
Dec 07, 2021 | 17.08 | 17.16 | 17.07 | 17.14 | 788,707 | +0.06(+0.35%) |
Dec 06, 2021 | 17.07 | 17.13 | 17.05 | 17.08 | 489,349 | -0.04(-0.23%) |
Dec 03, 2021 | 17.00 | 17.14 | 16.95 | 17.12 | 1,125,999 | +0.15(+0.88%) |
Dec 02, 2021 | 17.05 | 17.05 | 16.91 | 16.97 | 1,921,931 | -0.09(-0.53%) |