Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.66 | 10 | +0.11(+0.59%) | |||
Feb 25, 2022 | 18.74 | 18.55 | 18.55 | 18.55 | 12,043 | +0.00(+0.00%) |
Feb 24, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 800 | -0.15(-0.80%) |
Feb 23, 2022 | 18.75 | 18.75 | 18.66 | 18.70 | 7,800 | +0.13(+0.70%) |
Feb 22, 2022 | 18.56 | 18.57 | 18.55 | 18.57 | 2,701 | +0.02(+0.11%) |
Feb 18, 2022 | 18.55 | 0 | -0.01(-0.05%) | |||
Feb 16, 2022 | 18.56 | 1 | +0.01(+0.05%) | |||
Feb 15, 2022 | 18.52 | 18.55 | 18.51 | 18.55 | 3,600 | +0.04(+0.22%) |
Feb 14, 2022 | 18.67 | 18.67 | 18.51 | 18.51 | 2,700 | +0.00(+0.00%) |
Feb 11, 2022 | 18.50 | 18.55 | 18.50 | 18.51 | 30,000 | +0.35(+1.93%) |
Feb 10, 2022 | 18.16 | 18.16 | 18.15 | 18.16 | 1,400 | -0.09(-0.49%) |
Feb 09, 2022 | 18.25 | 18.25 | 18.23 | 18.25 | 737 | +0.02(+0.11%) |
Feb 08, 2022 | 18.15 | 18.23 | 18.10 | 18.23 | 4,400 | +0.13(+0.72%) |
Feb 07, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 4,778 | +0.08(+0.44%) |
Feb 04, 2022 | 18.00 | 18.02 | 18.00 | 18.02 | 4,255 | +0.02(+0.11%) |
Feb 02, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 600 | -0.05(-0.28%) |
Feb 01, 2022 | 18.01 | 18.05 | 18.01 | 18.05 | 4,800 | +0.30(+1.69%) |
Jan 31, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 500 | +0.00(+0.00%) |
Jan 28, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 | +0.00(+0.00%) |
Jan 27, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 2,100 | -0.01(-0.06%) |
Jan 26, 2022 | 17.75 | 17.76 | 17.75 | 17.76 | 580 | +0.01(+0.06%) |
Jan 25, 2022 | 17.80 | 17.80 | 17.75 | 17.75 | 1,500 | +0.00(+0.00%) |
Jan 24, 2022 | 17.76 | 17.76 | 17.75 | 17.75 | 1,560 | -0.30(-1.66%) |
Jan 21, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 15,200 | -0.05(-0.28%) |
Jan 20, 2022 | 18.08 | 18.10 | 18.05 | 18.10 | 15,100 | -0.10(-0.55%) |
Jan 19, 2022 | 18.08 | 18.20 | 18.08 | 18.20 | 500 | -0.29(-1.57%) |
Jan 17, 2022 | 18.49 | 0 | +0.44(+2.44%) | |||
Jan 14, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 400 | +0.00(+0.00%) |
Jan 13, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 1,900 | -0.02(-0.11%) |
Jan 12, 2022 | 18.06 | 18.07 | 18.05 | 18.07 | 627 | +0.02(+0.11%) |
Jan 11, 2022 | 18.05 | 18.06 | 18.05 | 18.05 | 770 | +0.00(+0.00%) |
Jan 10, 2022 | 18.05 | 18.07 | 18.05 | 18.05 | 6,500 | +0.00(+0.00%) |
Jan 07, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 400 | +0.03(+0.17%) |
Jan 06, 2022 | 18.00 | 18.02 | 17.95 | 18.02 | 1,211 | -0.03(-0.17%) |
Jan 05, 2022 | 18.00 | 18.14 | 18.00 | 18.05 | 13,350 | +0.05(+0.28%) |
Jan 04, 2022 | 17.92 | 18.01 | 17.92 | 18.00 | 1,707 | +0.20(+1.12%) |
Dec 31, 2021 | 17.80 | 17.80 | 17.80 | 0 | +0.40(+2.30%) | |
Dec 30, 2021 | 17.40 | 17.42 | 17.40 | 17.40 | 1,100 | -0.10(-0.57%) |
Dec 29, 2021 | 17.40 | 17.50 | 17.40 | 17.50 | 525 | +0.10(+0.57%) |
Dec 23, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.35(+2.05%) | |
Dec 22, 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 1,558 | +0.05(+0.29%) |
Dec 21, 2021 | 17.15 | 17.15 | 17.00 | 17.00 | 5,606 | +0.00(+0.00%) |
Dec 20, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.00(+0.00%) |
Dec 17, 2021 | 17.15 | 17.15 | 16.98 | 17.00 | 3,000 | -0.21(-1.22%) |
Dec 13, 2021 | 17.21 | 17.21 | 17.21 | 7 | +0.01(+0.06%) | |
Dec 10, 2021 | 17.00 | 17.20 | 17.00 | 17.20 | 4,000 | +0.45(+2.69%) |
Dec 09, 2021 | 16.75 | 16.75 | 16.75 | 16.75 | 510 | -0.25(-1.47%) |
Dec 08, 2021 | 17.00 | 17.00 | 16.95 | 17.00 | 2,900 | -0.25(-1.45%) |
Dec 07, 2021 | 17.24 | 17.25 | 17.24 | 17.25 | 2,200 | +0.25(+1.47%) |
Dec 06, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 3,824 | +0.00(+0.00%) |
Dec 03, 2021 | 17.01 | 17.01 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |
Dec 02, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |