Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.71 | 18.75 | 18.74 | 9,571,253 | +0.03(+0.14%) | |
Jan 28, 2022 | 18.73 | 18.73 | 18.70 | 18.71 | 25,553,374 | +0.01(+0.05%) |
Jan 27, 2022 | 18.76 | 18.78 | 18.70 | 18.70 | 25,859,866 | -0.02(-0.09%) |
Jan 26, 2022 | 18.80 | 18.80 | 18.72 | 18.72 | 12,849,417 | -0.04(-0.23%) |
Jan 25, 2022 | 18.77 | 18.79 | 18.75 | 18.76 | 14,117,328 | -0.04(-0.23%) |
Jan 24, 2022 | 18.78 | 18.81 | 18.76 | 18.81 | 32,085,110 | +0.01(+0.08%) |
Jan 21, 2022 | 18.82 | 18.83 | 18.77 | 18.79 | 21,800,194 | -0.01(-0.05%) |
Jan 20, 2022 | 18.83 | 18.87 | 18.80 | 18.80 | 13,589,794 | -0.02(-0.09%) |
Jan 19, 2022 | 18.84 | 18.85 | 18.82 | 18.82 | 10,901,473 | +0.00(+0.00%) |
Jan 18, 2022 | 18.85 | 18.85 | 18.82 | 18.82 | 8,551,800 | -0.06(-0.32%) |
Jan 14, 2022 | 18.88 | 0 | +0.07(+0.36%) | |||
Jan 13, 2022 | 18.87 | 18.87 | 18.81 | 18.81 | 4,772,655 | -0.04(-0.23%) |
Jan 12, 2022 | 18.85 | 18.85 | 18.82 | 18.85 | 6,265,707 | +0.01(+0.05%) |
Jan 11, 2022 | 18.83 | 18.84 | 18.81 | 18.84 | 7,043,092 | +0.03(+0.14%) |
Jan 10, 2022 | 18.78 | 18.82 | 18.77 | 18.82 | 3,763,881 | +0.02(+0.09%) |
Jan 07, 2022 | 18.77 | 18.80 | 18.76 | 18.80 | 7,481,613 | +0.03(+0.14%) |
Jan 06, 2022 | 18.76 | 18.77 | 18.74 | 18.77 | 11,991,774 | +0.02(+0.09%) |
Jan 05, 2022 | 18.80 | 18.80 | 18.74 | 18.76 | 10,895,795 | -0.04(-0.23%) |
Jan 04, 2022 | 18.81 | 18.81 | 18.77 | 18.80 | 8,224,180 | +0.02(+0.09%) |
Jan 03, 2022 | 18.79 | 18.80 | 18.75 | 18.78 | 12,232,674 | -0.01(-0.05%) |
Dec 31, 2021 | 18.75 | 18.80 | 18.75 | 18.79 | 9,571,233 | +0.04(+0.23%) |
Dec 30, 2021 | 18.77 | 18.78 | 18.75 | 18.75 | 4,968,187 | -0.02(-0.09%) |
Dec 29, 2021 | 18.77 | 18.78 | 18.75 | 18.77 | 3,468,293 | +0.02(+0.09%) |
Dec 28, 2021 | 18.73 | 18.77 | 18.73 | 18.75 | 5,029,534 | -0.03(-0.14%) |
Dec 27, 2021 | 18.76 | 18.77 | 18.74 | 18.77 | 4,412,256 | +0.03(+0.14%) |
Dec 23, 2021 | 18.76 | 18.78 | 18.74 | 18.75 | 6,788,524 | +0.00(+0.00%) |
Dec 22, 2021 | 18.73 | 18.76 | 18.73 | 18.75 | 4,432,971 | +0.01(+0.05%) |
Dec 21, 2021 | 18.72 | 18.76 | 18.71 | 18.74 | 9,473,178 | +0.04(+0.23%) |
Dec 20, 2021 | 18.70 | 18.71 | 18.67 | 18.70 | 11,356,532 | +0.01(+0.03%) |
Dec 17, 2021 | 18.68 | 18.69 | 18.64 | 18.69 | 6,483,239 | +0.02(+0.09%) |
Dec 16, 2021 | 18.71 | 18.73 | 18.67 | 18.68 | 11,989,182 | -0.03(-0.14%) |
Dec 15, 2021 | 18.68 | 18.72 | 18.67 | 18.70 | 11,756,656 | +0.03(+0.14%) |
Dec 14, 2021 | 18.70 | 18.71 | 18.65 | 18.68 | 8,799,994 | -0.03(-0.18%) |
Dec 13, 2021 | 18.70 | 18.71 | 18.68 | 18.71 | 5,839,138 | +0.00(+0.00%) |
Dec 10, 2021 | 18.69 | 18.71 | 18.67 | 18.71 | 5,297,910 | +0.05(+0.27%) |
Dec 09, 2021 | 18.69 | 18.69 | 18.66 | 18.66 | 4,280,447 | -0.01(-0.05%) |
Dec 08, 2021 | 18.63 | 18.68 | 18.63 | 18.67 | 6,526,092 | +0.02(+0.09%) |
Dec 07, 2021 | 18.64 | 18.68 | 18.63 | 18.65 | 13,205,369 | +0.05(+0.27%) |
Dec 06, 2021 | 18.58 | 18.63 | 18.58 | 18.60 | 19,416,422 | +0.03(+0.18%) |
Dec 03, 2021 | 18.64 | 18.64 | 18.56 | 18.57 | 18,530,904 | -0.01(-0.05%) |
Dec 02, 2021 | 18.52 | 18.59 | 18.46 | 18.57 | 29,614,384 | +0.05(+0.27%) |
Dec 01, 2021 | 18.52 | 18.57 | 18.51 | 18.52 | 23,339,850 | +0.03(+0.18%) |
Nov 30, 2021 | 18.55 | 18.56 | 18.49 | 18.49 | 21,825,392 | -0.05(-0.27%) |
Nov 29, 2021 | 18.57 | 18.59 | 18.53 | 18.54 | 25,877,024 | +0.01(+0.05%) |
Nov 26, 2021 | 18.62 | 18.62 | 18.53 | 18.53 | 12,908,957 | -0.08(-0.46%) |
Nov 24, 2021 | 18.65 | 18.65 | 18.62 | 18.62 | 7,429,957 | -0.03(-0.18%) |
Nov 23, 2021 | 18.66 | 18.69 | 18.64 | 18.65 | 2,406,390 | +0.00(+0.00%) |
Nov 22, 2021 | 18.69 | 18.70 | 18.63 | 18.65 | 5,933,289 | -0.03(-0.15%) |
Nov 19, 2021 | 18.70 | 18.71 | 18.67 | 18.68 | 4,631,348 | -0.03(-0.14%) |
Nov 18, 2021 | 18.70 | 18.71 | 18.70 | 18.70 | 5,423,099 | +0.00(+0.00%) |
Nov 17, 2021 | 18.73 | 18.74 | 18.70 | 18.70 | 10,442,104 | -0.03(-0.14%) |
Nov 16, 2021 | 18.73 | 18.74 | 18.72 | 18.73 | 5,617,532 | -0.01(-0.05%) |
Nov 15, 2021 | 18.74 | 18.74 | 18.71 | 18.74 | 6,112,488 | +0.03(+0.14%) |
Nov 12, 2021 | 18.75 | 18.75 | 18.70 | 18.71 | 10,209,037 | -0.04(-0.23%) |
Nov 11, 2021 | 18.75 | 18.76 | 18.72 | 18.76 | 2,851,700 | +0.00(+0.00%) |
Nov 10, 2021 | 18.75 | 18.71 | 18.76 | 6,120,729 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.75 | 18.76 | 18.73 | 18.76 | 2,718,663 | +0.02(+0.09%) |
Nov 08, 2021 | 18.76 | 18.76 | 18.74 | 18.74 | 4,217,208 | -0.01(-0.04%) |
Nov 05, 2021 | 18.72 | 18.76 | 18.71 | 18.75 | 10,247,245 | +0.03(+0.14%) |
Nov 04, 2021 | 18.71 | 18.72 | 18.70 | 18.72 | 10,520,484 | +0.00(+0.00%) |
Nov 03, 2021 | 18.70 | 18.72 | 18.68 | 18.72 | 5,570,180 | +0.02(+0.09%) |
Nov 02, 2021 | 18.70 | 18.70 | 18.67 | 18.70 | 5,693,262 | +0.01(+0.04%) |