Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.57 | 18.61 | 18.60 | 9,642,500 | +0.03(+0.14%) | |
Jan 28, 2022 | 18.59 | 18.59 | 18.56 | 18.57 | 25,743,588 | +0.01(+0.05%) |
Jan 27, 2022 | 18.62 | 18.64 | 18.57 | 18.57 | 26,052,362 | -0.02(-0.09%) |
Jan 26, 2022 | 18.66 | 18.66 | 18.58 | 18.58 | 12,945,066 | -0.04(-0.23%) |
Jan 25, 2022 | 18.63 | 18.65 | 18.61 | 18.63 | 14,222,415 | -0.04(-0.23%) |
Jan 24, 2022 | 18.64 | 18.67 | 18.62 | 18.67 | 32,323,946 | +0.01(+0.08%) |
Jan 21, 2022 | 18.68 | 18.69 | 18.63 | 18.65 | 21,962,470 | -0.01(-0.05%) |
Jan 20, 2022 | 18.70 | 18.73 | 18.66 | 18.66 | 13,690,954 | -0.02(-0.09%) |
Jan 19, 2022 | 18.70 | 18.71 | 18.68 | 18.68 | 10,982,621 | +0.00(+0.00%) |
Jan 18, 2022 | 18.71 | 18.71 | 18.68 | 18.68 | 8,615,458 | -0.06(-0.32%) |
Jan 14, 2022 | 18.74 | 0 | +0.07(+0.36%) | |||
Jan 13, 2022 | 18.73 | 18.73 | 18.67 | 18.67 | 4,808,181 | -0.04(-0.23%) |
Jan 12, 2022 | 18.71 | 18.71 | 18.68 | 18.71 | 6,312,347 | +0.01(+0.04%) |
Jan 11, 2022 | 18.70 | 18.70 | 18.67 | 18.70 | 7,095,520 | +0.03(+0.14%) |
Jan 10, 2022 | 18.64 | 18.68 | 18.63 | 18.68 | 3,791,898 | +0.02(+0.09%) |
Jan 07, 2022 | 18.63 | 18.66 | 18.62 | 18.66 | 7,537,305 | +0.03(+0.14%) |
Jan 06, 2022 | 18.62 | 18.64 | 18.60 | 18.64 | 12,081,038 | +0.02(+0.09%) |
Jan 05, 2022 | 18.66 | 18.66 | 18.60 | 18.62 | 10,976,901 | -0.04(-0.23%) |
Jan 04, 2022 | 18.67 | 18.67 | 18.63 | 18.66 | 8,285,399 | +0.02(+0.09%) |
Jan 03, 2022 | 18.65 | 18.66 | 18.61 | 18.64 | 12,323,732 | -0.01(-0.05%) |
Dec 31, 2021 | 18.61 | 18.66 | 18.61 | 18.65 | 9,642,480 | +0.04(+0.23%) |
Dec 30, 2021 | 18.63 | 18.64 | 18.61 | 18.61 | 5,005,169 | -0.02(-0.09%) |
Dec 29, 2021 | 18.64 | 18.64 | 18.61 | 18.63 | 3,494,110 | +0.02(+0.09%) |
Dec 28, 2021 | 18.59 | 18.63 | 18.59 | 18.61 | 5,066,972 | -0.03(-0.14%) |
Dec 27, 2021 | 18.62 | 18.64 | 18.60 | 18.64 | 4,445,099 | +0.03(+0.14%) |
Dec 23, 2021 | 18.62 | 18.64 | 18.60 | 18.61 | 6,839,057 | +0.00(+0.00%) |
Dec 22, 2021 | 18.59 | 18.62 | 18.59 | 18.61 | 4,465,970 | +0.01(+0.05%) |
Dec 21, 2021 | 18.59 | 18.62 | 18.57 | 18.60 | 9,543,694 | +0.04(+0.23%) |
Dec 20, 2021 | 18.56 | 18.57 | 18.54 | 18.56 | 11,441,068 | +0.01(+0.03%) |
Dec 17, 2021 | 18.54 | 18.56 | 18.50 | 18.56 | 6,531,499 | +0.02(+0.09%) |
Dec 16, 2021 | 18.57 | 18.59 | 18.53 | 18.54 | 12,078,427 | -0.03(-0.14%) |
Dec 15, 2021 | 18.55 | 18.58 | 18.53 | 18.56 | 11,844,170 | +0.03(+0.14%) |
Dec 14, 2021 | 18.56 | 18.57 | 18.51 | 18.54 | 8,865,499 | -0.03(-0.18%) |
Dec 13, 2021 | 18.56 | 18.57 | 18.55 | 18.57 | 5,882,604 | +0.00(+0.00%) |
Dec 10, 2021 | 18.56 | 18.57 | 18.53 | 18.57 | 5,337,346 | +0.05(+0.27%) |
Dec 09, 2021 | 18.56 | 18.56 | 18.52 | 18.52 | 4,312,309 | -0.01(-0.05%) |
Dec 08, 2021 | 18.50 | 18.55 | 18.50 | 18.53 | 6,574,671 | +0.02(+0.09%) |
Dec 07, 2021 | 18.50 | 18.54 | 18.49 | 18.51 | 13,303,666 | +0.05(+0.27%) |
Dec 06, 2021 | 18.45 | 18.49 | 18.45 | 18.46 | 19,560,952 | +0.03(+0.18%) |
Dec 03, 2021 | 18.50 | 18.50 | 18.42 | 18.43 | 18,668,844 | -0.01(-0.05%) |
Dec 02, 2021 | 18.39 | 18.45 | 18.32 | 18.44 | 29,834,828 | +0.05(+0.27%) |
Dec 01, 2021 | 18.39 | 18.43 | 18.37 | 18.39 | 23,513,586 | +0.03(+0.18%) |
Nov 30, 2021 | 18.41 | 18.42 | 18.35 | 18.35 | 21,987,856 | -0.05(-0.27%) |
Nov 29, 2021 | 18.43 | 18.45 | 18.40 | 18.40 | 26,069,646 | +0.01(+0.05%) |
Nov 26, 2021 | 18.48 | 18.48 | 18.40 | 18.40 | 13,005,048 | -0.08(-0.46%) |
Nov 24, 2021 | 18.51 | 18.51 | 18.48 | 18.48 | 7,485,264 | -0.03(-0.18%) |
Nov 23, 2021 | 18.52 | 18.56 | 18.50 | 18.51 | 2,424,303 | +0.00(+0.00%) |
Nov 22, 2021 | 18.56 | 18.56 | 18.50 | 18.51 | 5,977,455 | -0.03(-0.15%) |
Nov 19, 2021 | 18.57 | 18.57 | 18.53 | 18.54 | 4,665,823 | -0.03(-0.14%) |
Nov 18, 2021 | 18.57 | 18.57 | 18.56 | 18.57 | 5,463,468 | +0.00(+0.00%) |
Nov 17, 2021 | 18.59 | 18.60 | 18.56 | 18.57 | 10,519,833 | -0.03(-0.14%) |
Nov 16, 2021 | 18.59 | 18.60 | 18.58 | 18.59 | 5,659,347 | -0.01(-0.05%) |
Nov 15, 2021 | 18.60 | 18.60 | 18.57 | 18.60 | 6,157,988 | +0.03(+0.14%) |
Nov 12, 2021 | 18.61 | 18.61 | 18.57 | 18.57 | 10,285,031 | -0.04(-0.23%) |
Nov 11, 2021 | 18.61 | 18.62 | 18.58 | 18.62 | 2,872,927 | +0.00(+0.00%) |
Nov 10, 2021 | 18.61 | 18.57 | 18.62 | 6,166,291 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.61 | 18.62 | 18.59 | 18.62 | 2,738,900 | +0.02(+0.09%) |
Nov 08, 2021 | 18.62 | 18.62 | 18.60 | 18.60 | 4,248,600 | -0.01(-0.05%) |
Nov 05, 2021 | 18.58 | 18.62 | 18.57 | 18.61 | 10,323,523 | +0.03(+0.14%) |
Nov 04, 2021 | 18.57 | 18.58 | 18.56 | 18.58 | 10,598,796 | +0.00(+0.00%) |
Nov 03, 2021 | 18.56 | 18.58 | 18.54 | 18.58 | 5,611,644 | +0.02(+0.09%) |
Nov 02, 2021 | 18.56 | 18.57 | 18.53 | 18.57 | 5,735,641 | +0.01(+0.05%) |