Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.64 | 17.65 | 17.65 | 152,326 | +0.01(+0.05%) | |
Jan 28, 2022 | 17.65 | 17.65 | 17.62 | 17.64 | 141,498 | -0.04(-0.25%) |
Jan 27, 2022 | 17.73 | 17.73 | 17.67 | 17.68 | 208,861 | -0.03(-0.15%) |
Jan 26, 2022 | 17.74 | 17.74 | 17.71 | 17.71 | 174,634 | +0.00(+0.00%) |
Jan 25, 2022 | 17.74 | 17.74 | 17.69 | 17.71 | 286,384 | -0.03(-0.15%) |
Jan 24, 2022 | 17.74 | 17.75 | 17.71 | 17.74 | 305,937 | -0.04(-0.20%) |
Jan 21, 2022 | 17.76 | 17.83 | 17.74 | 17.77 | 174,400 | +0.02(+0.11%) |
Jan 20, 2022 | 17.80 | 17.81 | 17.75 | 17.75 | 187,672 | -0.01(-0.05%) |
Jan 19, 2022 | 17.76 | 17.78 | 17.74 | 17.76 | 122,772 | +0.00(+0.00%) |
Jan 18, 2022 | 17.77 | 17.79 | 17.76 | 17.76 | 182,763 | -0.03(-0.15%) |
Jan 14, 2022 | 17.79 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 17.86 | 17.86 | 17.82 | 17.84 | 126,474 | +0.02(+0.09%) |
Jan 12, 2022 | 17.90 | 17.90 | 17.81 | 17.82 | 172,678 | +0.01(+0.05%) |
Jan 11, 2022 | 17.79 | 17.82 | 17.78 | 17.81 | 213,919 | +0.00(+0.00%) |
Jan 10, 2022 | 17.81 | 17.81 | 17.78 | 17.81 | 221,169 | -0.01(-0.05%) |
Jan 07, 2022 | 17.82 | 17.82 | 17.81 | 17.82 | 265,941 | -0.00(-0.02%) |
Jan 06, 2022 | 17.82 | 17.83 | 17.80 | 17.83 | 301,180 | +0.01(+0.05%) |
Jan 05, 2022 | 17.88 | 17.88 | 17.80 | 17.82 | 166,986 | -0.04(-0.25%) |
Jan 04, 2022 | 17.88 | 17.88 | 17.86 | 17.86 | 276,799 | -0.00(-0.02%) |
Jan 03, 2022 | 17.88 | 17.89 | 17.84 | 17.87 | 359,845 | +0.02(+0.10%) |
Dec 31, 2021 | 17.88 | 17.88 | 17.85 | 17.85 | 99,959 | -0.01(-0.05%) |
Dec 30, 2021 | 17.85 | 17.87 | 17.85 | 17.86 | 715,039 | +0.01(+0.07%) |
Dec 29, 2021 | 17.82 | 17.85 | 17.82 | 17.84 | 200,705 | +0.01(+0.07%) |
Dec 28, 2021 | 17.84 | 17.84 | 17.81 | 17.83 | 249,617 | -0.12(-0.68%) |
Dec 27, 2021 | 17.81 | 17.95 | 17.81 | 17.95 | 351,829 | +0.12(+0.69%) |
Dec 23, 2021 | 17.89 | 17.89 | 17.80 | 17.83 | 574,563 | +0.03(+0.19%) |
Dec 22, 2021 | 17.81 | 17.81 | 17.79 | 17.80 | 159,717 | +0.03(+0.20%) |
Dec 21, 2021 | 18.94 | 18.94 | 17.75 | 17.76 | 328,536 | +0.00(+0.00%) |
Dec 20, 2021 | 17.79 | 17.79 | 17.76 | 17.76 | 300,682 | -0.03(-0.15%) |
Dec 17, 2021 | 17.74 | 17.80 | 17.74 | 17.79 | 179,416 | -0.03(-0.20%) |
Dec 16, 2021 | 17.77 | 17.82 | 17.77 | 17.82 | 150,697 | +0.05(+0.27%) |
Dec 15, 2021 | 17.75 | 17.79 | 17.75 | 17.77 | 137,252 | -0.01(-0.05%) |
Dec 14, 2021 | 17.76 | 17.79 | 17.76 | 17.78 | 144,120 | -0.00(-0.02%) |
Dec 13, 2021 | 17.78 | 17.79 | 17.78 | 17.79 | 217,843 | +0.01(+0.05%) |
Dec 10, 2021 | 17.80 | 17.80 | 17.77 | 17.78 | 170,050 | +0.00(+0.00%) |
Dec 09, 2021 | 17.78 | 17.79 | 17.75 | 17.78 | 217,003 | +0.02(+0.10%) |
Dec 08, 2021 | 17.78 | 17.80 | 17.75 | 17.76 | 334,042 | -0.00(-0.02%) |
Dec 07, 2021 | 17.75 | 17.79 | 17.75 | 17.77 | 319,522 | +0.03(+0.17%) |
Dec 06, 2021 | 17.74 | 17.74 | 17.72 | 17.73 | 127,927 | +0.01(+0.07%) |
Dec 03, 2021 | 17.73 | 17.73 | 17.71 | 17.72 | 288,907 | -0.07(-0.37%) |
Dec 02, 2021 | 17.71 | 17.79 | 17.69 | 17.79 | 81,592 | +0.10(+0.54%) |
Dec 01, 2021 | 17.71 | 17.73 | 17.68 | 17.69 | 118,914 | +0.01(+0.05%) |
Nov 30, 2021 | 17.70 | 17.71 | 17.69 | 17.68 | 100,411 | -0.01(-0.05%) |
Nov 29, 2021 | 17.71 | 17.72 | 17.69 | 17.69 | 218,196 | +0.03(+0.15%) |
Nov 26, 2021 | 17.71 | 17.71 | 17.66 | 17.66 | 69,571 | -0.08(-0.44%) |
Nov 24, 2021 | 17.76 | 17.76 | 17.73 | 17.74 | 126,078 | -0.01(-0.05%) |
Nov 23, 2021 | 17.77 | 17.80 | 17.75 | 17.75 | 230,016 | -0.06(-0.34%) |
Nov 22, 2021 | 17.84 | 17.84 | 17.81 | 17.81 | 85,357 | -0.01(-0.05%) |
Nov 19, 2021 | 17.85 | 17.85 | 17.82 | 17.82 | 108,671 | -0.01(-0.05%) |
Nov 18, 2021 | 17.84 | 17.85 | 17.83 | 17.83 | 145,532 | -0.03(-0.15%) |
Nov 17, 2021 | 17.85 | 17.86 | 17.82 | 17.86 | 354,153 | -0.08(-0.44%) |
Nov 16, 2021 | 17.88 | 17.93 | 17.84 | 17.93 | 116,089 | +0.07(+0.39%) |
Nov 15, 2021 | 17.87 | 17.87 | 17.85 | 17.86 | 42,475 | +0.00(+0.02%) |
Nov 12, 2021 | 17.86 | 17.87 | 17.85 | 17.86 | 83,688 | +0.00(+0.02%) |
Nov 11, 2021 | 17.86 | 17.86 | 17.86 | 17.86 | 133,833 | -0.01(-0.05%) |
Nov 10, 2021 | 17.87 | 17.86 | 250,853 | -0.04(-0.24%) | ||
Nov 09, 2021 | 17.92 | 17.92 | 17.89 | 17.91 | 154,579 | -0.01(-0.05%) |
Nov 08, 2021 | 17.92 | 17.92 | 17.89 | 17.92 | 128,152 | +0.03(+0.15%) |
Nov 05, 2021 | 17.87 | 17.90 | 17.87 | 17.89 | 99,968 | +0.03(+0.15%) |
Nov 04, 2021 | 17.89 | 17.89 | 17.86 | 17.86 | 199,511 | -0.01(-0.07%) |
Nov 03, 2021 | 17.88 | 17.88 | 17.85 | 17.88 | 639,123 | +0.01(+0.07%) |
Nov 02, 2021 | 17.87 | 17.87 | 17.85 | 17.86 | 79,527 | +0.00(+0.02%) |