Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.47 | 17.54 | 17.35 | 17.37 | 522,049 | -0.05(-0.27%) |
Mar 30, 2022 | 17.56 | 17.56 | 17.37 | 17.42 | 278,254 | -0.05(-0.27%) |
Mar 29, 2022 | 17.51 | 17.53 | 17.42 | 17.47 | 464,702 | +0.02(+0.14%) |
Mar 28, 2022 | 17.44 | 17.47 | 17.35 | 17.44 | 188,494 | +0.02(+0.13%) |
Mar 25, 2022 | 17.32 | 17.44 | 17.25 | 17.42 | 280,066 | +0.12(+0.68%) |
Mar 24, 2022 | 17.35 | 17.40 | 17.25 | 17.30 | 222,707 | -0.05(-0.27%) |
Mar 23, 2022 | 17.47 | 17.51 | 17.32 | 17.35 | 307,035 | -0.07(-0.41%) |
Mar 22, 2022 | 17.47 | 17.47 | 17.34 | 17.42 | 205,976 | +0.09(+0.54%) |
Mar 21, 2022 | 17.28 | 17.44 | 17.24 | 17.32 | 370,040 | +0.19(+1.10%) |
Mar 18, 2022 | 17.28 | 17.37 | 17.09 | 17.14 | 1,089,467 | -0.17(-0.95%) |
Mar 17, 2022 | 17.02 | 17.34 | 17.00 | 17.30 | 370,054 | +0.24(+1.38%) |
Mar 16, 2022 | 16.97 | 17.12 | 16.95 | 17.07 | 339,301 | +0.14(+0.84%) |
Mar 15, 2022 | 16.92 | 17.07 | 16.88 | 16.92 | 369,384 | +0.02(+0.14%) |
Mar 14, 2022 | 17.14 | 17.24 | 16.85 | 16.90 | 457,939 | +0.05(+0.28%) |
Mar 11, 2022 | 16.92 | 16.99 | 16.74 | 16.85 | 508,536 | +0.02(+0.14%) |
Mar 10, 2022 | 16.95 | 16.97 | 16.80 | 16.83 | 365,509 | -0.21(-1.22%) |
Mar 09, 2022 | 17.13 | 17.23 | 17.04 | 17.04 | 458,014 | +0.12(+0.68%) |
Mar 08, 2022 | 16.90 | 17.03 | 16.68 | 16.92 | 525,775 | +0.18(+1.10%) |
Mar 07, 2022 | 17.06 | 17.13 | 16.73 | 16.74 | 491,716 | -0.37(-2.16%) |
Mar 04, 2022 | 17.27 | 17.29 | 17.06 | 17.11 | 455,275 | -0.16(-0.93%) |
Mar 03, 2022 | 17.27 | 17.34 | 17.15 | 17.27 | 546,268 | +0.05(+0.27%) |
Mar 02, 2022 | 17.20 | 17.31 | 17.13 | 17.22 | 539,822 | +0.02(+0.13%) |
Mar 01, 2022 | 17.20 | 17.22 | 16.97 | 17.20 | 349,891 | +0.02(+0.13%) |
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%) |