Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.22 | 17.26 | 17.04 | 17.18 | 464,413 | -0.05(-0.27%) |
Feb 25, 2022 | 16.99 | 17.25 | 17.10 | 17.22 | 415,041 | +0.23(+1.36%) |
Feb 24, 2022 | 16.69 | 17.04 | 16.48 | 16.99 | 689,751 | -0.05(-0.27%) |
Feb 23, 2022 | 17.15 | 17.27 | 17.04 | 17.04 | 350,446 | -0.09(-0.54%) |
Feb 22, 2022 | 17.25 | 17.31 | 17.08 | 17.13 | 452,631 | -0.07(-0.40%) |
Feb 18, 2022 | 17.20 | 0 | +0.02(+0.13%) | |||
Feb 17, 2022 | 17.31 | 17.36 | 17.15 | 17.18 | 416,123 | -0.18(-1.06%) |
Feb 16, 2022 | 17.34 | 17.45 | 17.27 | 17.36 | 444,446 | +0.07(+0.40%) |
Feb 15, 2022 | 17.25 | 17.34 | 17.22 | 17.29 | 410,591 | +0.14(+0.81%) |
Feb 14, 2022 | 17.38 | 17.38 | 17.05 | 17.15 | 389,851 | -0.12(-0.67%) |
Feb 11, 2022 | 17.22 | 17.43 | 17.20 | 17.27 | 501,718 | +0.02(+0.13%) |
Feb 10, 2022 | 17.45 | 17.45 | 17.22 | 17.25 | 756,651 | -0.14(-0.80%) |
Feb 09, 2022 | 17.52 | 17.58 | 17.31 | 17.38 | 806,517 | -0.14(-0.79%) |
Feb 08, 2022 | 17.66 | 17.73 | 17.41 | 17.52 | 1,614,904 | -0.14(-0.78%) |
Feb 07, 2022 | 17.75 | 17.87 | 17.57 | 17.66 | 839,864 | -0.05(-0.26%) |
Feb 04, 2022 | 17.64 | 17.78 | 17.45 | 17.71 | 1,438,762 | +0.21(+1.19%) |
Feb 03, 2022 | 17.64 | 17.45 | 17.50 | 551,198 | -0.02(-0.13%) | |
Feb 02, 2022 | 17.45 | 17.55 | 17.43 | 17.52 | 383,616 | +0.05(+0.26%) |
Feb 01, 2022 | 17.42 | 17.55 | 17.33 | 17.48 | 328,906 | +0.12(+0.66%) |
Jan 31, 2022 | 17.13 | 17.36 | 235,409 | +0.25(+1.48%) | ||
Jan 28, 2022 | 17.01 | 17.11 | 16.88 | 17.11 | 520,813 | +0.05(+0.27%) |
Jan 27, 2022 | 17.06 | 17.24 | 16.99 | 17.06 | 373,131 | -0.02(-0.14%) |
Jan 26, 2022 | 17.20 | 17.30 | 17.01 | 17.08 | 517,576 | -0.07(-0.40%) |
Jan 25, 2022 | 16.95 | 17.27 | 16.83 | 17.15 | 557,793 | +0.18(+1.09%) |
Jan 24, 2022 | 17.06 | 17.06 | 16.44 | 16.97 | 770,809 | -0.16(-0.94%) |
Jan 21, 2022 | 17.38 | 17.45 | 17.08 | 17.13 | 507,109 | -0.28(-1.59%) |
Jan 20, 2022 | 17.57 | 17.61 | 17.41 | 17.41 | 319,170 | -0.18(-1.05%) |
Jan 19, 2022 | 17.68 | 17.71 | 17.48 | 17.59 | 360,938 | -0.09(-0.52%) |
Jan 18, 2022 | 17.66 | 17.87 | 17.66 | 17.68 | 363,713 | +0.05(+0.26%) |
Jan 14, 2022 | 17.64 | 0 | -0.14(-0.78%) | |||
Jan 13, 2022 | 17.91 | 18.01 | 17.76 | 17.78 | 490,045 | -0.09(-0.52%) |
Jan 12, 2022 | 17.82 | 17.98 | 17.73 | 17.87 | 752,162 | +0.12(+0.65%) |
Jan 11, 2022 | 17.68 | 17.87 | 17.66 | 17.75 | 865,518 | +0.18(+1.05%) |
Jan 10, 2022 | 17.68 | 17.68 | 17.41 | 17.57 | 624,055 | +0.09(+0.53%) |
Jan 07, 2022 | 17.43 | 17.52 | 17.29 | 17.48 | 415,176 | +0.09(+0.53%) |
Jan 06, 2022 | 17.20 | 17.41 | 17.20 | 17.38 | 302,423 | +0.12(+0.67%) |
Jan 05, 2022 | 17.43 | 17.43 | 17.20 | 17.27 | 374,871 | -0.07(-0.40%) |
Jan 04, 2022 | 17.45 | 17.49 | 17.34 | 17.34 | 238,219 | -0.02(-0.13%) |
Jan 03, 2022 | 17.27 | 17.41 | 17.26 | 17.36 | 559,027 | +0.16(+0.94%) |
Dec 31, 2021 | 17.20 | 17.34 | 17.20 | 17.20 | 399,884 | +0.00(+0.00%) |
Dec 30, 2021 | 17.31 | 17.36 | 17.18 | 17.20 | 338,824 | -0.12(-0.67%) |
Dec 29, 2021 | 17.41 | 17.53 | 17.29 | 17.31 | 398,235 | -0.02(-0.13%) |
Dec 28, 2021 | 17.45 | 17.50 | 17.27 | 17.34 | 521,482 | -0.05(-0.27%) |
Dec 27, 2021 | 17.18 | 17.48 | 17.18 | 17.38 | 478,444 | +0.09(+0.53%) |
Dec 23, 2021 | 17.01 | 17.41 | 16.99 | 17.29 | 520,260 | +0.32(+1.90%) |
Dec 22, 2021 | 17.01 | 17.01 | 16.91 | 16.97 | 439,645 | +0.02(+0.14%) |
Dec 21, 2021 | 16.78 | 17.12 | 16.78 | 16.95 | 414,623 | +0.18(+1.10%) |
Dec 20, 2021 | 16.81 | 16.92 | 16.53 | 16.76 | 397,400 | -0.16(-0.95%) |
Dec 17, 2021 | 16.83 | 17.13 | 16.65 | 16.92 | 1,732,515 | +0.02(+0.14%) |
Dec 16, 2021 | 16.93 | 17.22 | 16.87 | 16.90 | 754,583 | +0.00(+0.00%) |
Dec 15, 2021 | 16.81 | 17.00 | 16.65 | 16.90 | 426,323 | +0.09(+0.55%) |
Dec 14, 2021 | 16.92 | 17.04 | 16.76 | 16.81 | 474,191 | -0.15(-0.88%) |
Dec 13, 2021 | 16.98 | 17.07 | 16.91 | 16.96 | 505,147 | +0.02(+0.13%) |
Dec 10, 2021 | 16.82 | 17.07 | 16.78 | 16.93 | 355,126 | +0.20(+1.21%) |
Dec 09, 2021 | 16.71 | 16.80 | 16.55 | 16.73 | 300,868 | -0.02(-0.13%) |
Dec 08, 2021 | 16.71 | 16.87 | 16.69 | 16.75 | 1,054,130 | -0.02(-0.13%) |
Dec 07, 2021 | 16.84 | 16.89 | 16.75 | 16.78 | 268,641 | -0.02(-0.13%) |
Dec 06, 2021 | 16.87 | 16.96 | 16.71 | 16.80 | 281,788 | +0.09(+0.54%) |
Dec 03, 2021 | 16.78 | 16.84 | 16.62 | 16.71 | 311,827 | -0.11(-0.67%) |
Dec 02, 2021 | 16.57 | 16.96 | 16.56 | 16.82 | 429,987 | +0.34(+2.05%) |