Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.85 | 18.88 | 18.85 | 18.87 | 8,240 | +0.05(+0.27%) |
Feb 25, 2022 | 18.84 | 18.83 | 18.80 | 18.82 | 18,596 | +0.02(+0.11%) |
Feb 24, 2022 | 18.80 | 18.85 | 18.77 | 18.80 | 24,744 | +0.00(+0.00%) |
Feb 23, 2022 | 18.83 | 18.83 | 18.80 | 18.80 | 14,620 | -0.02(-0.11%) |
Feb 22, 2022 | 18.85 | 18.85 | 18.81 | 18.82 | 40,891 | -0.07(-0.37%) |
Feb 18, 2022 | 18.89 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 18.90 | 18.91 | 18.88 | 18.88 | 21,999 | +0.01(+0.05%) |
Feb 16, 2022 | 18.84 | 18.88 | 18.84 | 18.87 | 17,739 | +0.03(+0.16%) |
Feb 15, 2022 | 18.83 | 18.88 | 18.83 | 18.84 | 130,616 | -0.02(-0.11%) |
Feb 14, 2022 | 18.86 | 18.88 | 18.85 | 18.86 | 190,624 | -0.06(-0.32%) |
Feb 11, 2022 | 18.90 | 18.93 | 18.88 | 18.92 | 29,589 | +0.02(+0.11%) |
Feb 10, 2022 | 18.91 | 18.95 | 18.89 | 18.90 | 12,894 | -0.05(-0.26%) |
Feb 09, 2022 | 18.96 | 18.96 | 18.94 | 18.95 | 47,726 | -0.01(-0.05%) |
Feb 08, 2022 | 18.96 | 18.97 | 18.94 | 18.96 | 39,281 | -0.01(-0.05%) |
Feb 07, 2022 | 18.96 | 18.99 | 18.94 | 18.97 | 37,951 | +0.02(+0.11%) |
Feb 04, 2022 | 19.00 | 19.00 | 18.94 | 18.95 | 31,437 | -0.04(-0.21%) |
Feb 03, 2022 | 19.00 | 18.98 | 18.99 | 14,554 | -0.01(-0.05%) | |
Feb 02, 2022 | 19.01 | 19.03 | 19.00 | 19.00 | 14,061 | +0.00(+0.00%) |
Feb 01, 2022 | 19.01 | 19.01 | 18.98 | 19.00 | 75,908 | +0.01(+0.05%) |
Jan 31, 2022 | 18.96 | 19.01 | 18.96 | 18.99 | 21,078 | -0.01(-0.05%) |
Jan 28, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 12,183 | -0.02(-0.11%) |
Jan 27, 2022 | 19.02 | 19.02 | 18.99 | 19.02 | 19,180 | +0.01(+0.05%) |
Jan 26, 2022 | 19.00 | 19.07 | 18.99 | 19.01 | 45,444 | +0.03(+0.16%) |
Jan 25, 2022 | 19.00 | 19.01 | 18.98 | 18.98 | 62,349 | -0.06(-0.32%) |
Jan 24, 2022 | 19.10 | 19.10 | 19.04 | 19.04 | 103,546 | -0.02(-0.10%) |
Jan 21, 2022 | 19.04 | 19.07 | 19.04 | 19.06 | 35,583 | +0.02(+0.11%) |
Jan 20, 2022 | 19.06 | 19.07 | 19.03 | 19.04 | 38,557 | -0.02(-0.10%) |
Jan 19, 2022 | 19.06 | 19.07 | 19.05 | 19.06 | 19,361 | +0.01(+0.05%) |
Jan 18, 2022 | 19.05 | 19.07 | 19.03 | 19.05 | 28,927 | -0.03(-0.16%) |
Jan 17, 2022 | 19.09 | 19.10 | 19.06 | 19.08 | 22,294 | -0.04(-0.21%) |
Jan 14, 2022 | 19.13 | 19.14 | 19.11 | 19.12 | 16,063 | -0.02(-0.10%) |
Jan 13, 2022 | 19.13 | 19.15 | 19.13 | 19.14 | 15,637 | +0.00(+0.00%) |
Jan 12, 2022 | 19.16 | 19.16 | 19.12 | 19.14 | 29,602 | +0.00(+0.00%) |
Jan 11, 2022 | 19.12 | 19.15 | 19.12 | 19.14 | 13,012 | +0.00(+0.00%) |
Jan 10, 2022 | 19.15 | 19.16 | 19.13 | 19.14 | 60,608 | -0.02(-0.10%) |
Jan 07, 2022 | 19.14 | 19.17 | 19.14 | 19.16 | 15,883 | +0.00(+0.00%) |
Jan 06, 2022 | 19.19 | 19.19 | 19.15 | 19.16 | 29,028 | -0.04(-0.21%) |
Jan 05, 2022 | 19.19 | 19.22 | 19.18 | 19.20 | 101,204 | +0.00(+0.00%) |
Jan 04, 2022 | 19.22 | 19.22 | 19.19 | 19.20 | 39,920 | -0.06(-0.31%) |
Dec 31, 2021 | 19.26 | 19.26 | 19.26 | 0 | +0.03(+0.16%) | |
Dec 30, 2021 | 19.21 | 19.24 | 19.21 | 19.23 | 17,467 | -0.05(-0.26%) |
Dec 29, 2021 | 19.26 | 19.28 | 19.26 | 19.28 | 61,462 | +0.00(+0.00%) |
Dec 24, 2021 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 19.27 | 19.28 | 19.25 | 19.28 | 28,658 | +0.00(+0.00%) |
Dec 22, 2021 | 19.26 | 19.29 | 19.25 | 19.28 | 43,847 | +0.03(+0.16%) |
Dec 21, 2021 | 19.25 | 19.27 | 19.25 | 19.25 | 41,718 | -0.03(-0.16%) |
Dec 20, 2021 | 19.34 | 19.34 | 19.28 | 19.28 | 22,865 | -0.03(-0.16%) |
Dec 17, 2021 | 19.33 | 19.33 | 19.29 | 19.31 | 11,626 | +0.00(+0.00%) |
Dec 16, 2021 | 19.30 | 19.32 | 19.28 | 19.31 | 29,423 | +0.05(+0.26%) |
Dec 15, 2021 | 19.28 | 19.29 | 19.22 | 19.26 | 58,457 | +0.00(+0.00%) |
Dec 14, 2021 | 19.26 | 19.28 | 19.26 | 19.26 | 48,448 | -0.01(-0.05%) |
Dec 13, 2021 | 19.28 | 19.29 | 19.26 | 19.27 | 40,941 | +0.02(+0.10%) |
Dec 10, 2021 | 19.22 | 19.25 | 19.22 | 19.25 | 20,880 | +0.03(+0.16%) |
Dec 09, 2021 | 19.19 | 19.22 | 19.19 | 19.22 | 18,971 | +0.05(+0.26%) |
Dec 08, 2021 | 19.15 | 19.19 | 19.14 | 19.17 | 41,334 | +0.02(+0.10%) |
Dec 07, 2021 | 19.16 | 19.17 | 19.14 | 19.15 | 101,665 | -0.04(-0.21%) |
Dec 06, 2021 | 19.19 | 19.20 | 19.17 | 19.19 | 47,815 | +0.00(+0.00%) |
Dec 03, 2021 | 19.16 | 19.22 | 19.16 | 19.19 | 14,430 | -0.04(-0.21%) |
Dec 02, 2021 | 19.20 | 19.23 | 19.20 | 19.23 | 23,127 | +0.00(+0.00%) |