Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.88 | 17.88 | 17.63 | 17.68 | 8,204 | -0.03(-0.17%) |
Mar 30, 2022 | 17.66 | 17.71 | 17.66 | 17.71 | 2,738 | +0.00(+0.00%) |
Mar 29, 2022 | 17.66 | 17.72 | 17.63 | 17.71 | 7,580 | +0.16(+0.91%) |
Mar 28, 2022 | 17.47 | 17.55 | 17.43 | 17.55 | 5,048 | +0.08(+0.46%) |
Mar 25, 2022 | 17.69 | 17.69 | 17.46 | 17.47 | 41,070 | -0.08(-0.46%) |
Mar 24, 2022 | 17.50 | 17.56 | 17.50 | 17.55 | 7,943 | -0.10(-0.57%) |
Mar 23, 2022 | 17.55 | 17.65 | 17.55 | 17.65 | 18,801 | +0.05(+0.28%) |
Mar 22, 2022 | 17.60 | 17.64 | 17.50 | 17.60 | 6,057 | +0.08(+0.46%) |
Mar 21, 2022 | 17.72 | 17.72 | 17.50 | 17.52 | 8,219 | -0.15(-0.85%) |
Mar 18, 2022 | 17.61 | 17.68 | 17.58 | 17.67 | 5,252 | +0.06(+0.34%) |
Mar 17, 2022 | 17.52 | 17.61 | 17.52 | 17.61 | 9,820 | +0.09(+0.51%) |
Mar 16, 2022 | 17.24 | 17.52 | 17.24 | 17.52 | 13,092 | +0.25(+1.45%) |
Mar 15, 2022 | 17.10 | 17.27 | 17.10 | 17.27 | 12,066 | +0.16(+0.94%) |
Mar 14, 2022 | 17.25 | 17.25 | 17.08 | 17.11 | 7,127 | -0.21(-1.21%) |
Mar 11, 2022 | 17.50 | 17.50 | 17.32 | 17.32 | 3,883 | -0.13(-0.74%) |
Mar 10, 2022 | 17.54 | 17.54 | 17.45 | 17.45 | 5,568 | -0.21(-1.19%) |
Mar 09, 2022 | 17.50 | 17.66 | 17.50 | 17.66 | 13,012 | +0.22(+1.26%) |
Mar 08, 2022 | 17.52 | 17.54 | 17.44 | 17.44 | 21,939 | -0.08(-0.46%) |
Mar 07, 2022 | 17.61 | 17.66 | 17.51 | 17.52 | 12,927 | -0.17(-0.96%) |
Mar 04, 2022 | 17.73 | 17.79 | 17.67 | 17.69 | 11,600 | -0.11(-0.62%) |
Mar 03, 2022 | 17.90 | 17.90 | 17.80 | 17.80 | 6,504 | -0.10(-0.56%) |
Mar 02, 2022 | 17.80 | 17.91 | 17.80 | 17.90 | 7,769 | -0.01(-0.06%) |
Mar 01, 2022 | 17.81 | 17.91 | 17.81 | 17.91 | 6,798 | +0.01(+0.06%) |
Feb 28, 2022 | 17.88 | 17.91 | 17.85 | 17.90 | 6,176 | +0.01(+0.06%) |
Feb 25, 2022 | 17.75 | 17.89 | 17.85 | 17.89 | 6,475 | +0.19(+1.07%) |
Feb 24, 2022 | 17.50 | 17.71 | 17.50 | 17.70 | 12,244 | +0.03(+0.17%) |
Feb 23, 2022 | 17.70 | 17.75 | 17.65 | 17.67 | 5,341 | +0.03(+0.17%) |
Feb 22, 2022 | 17.66 | 17.74 | 17.63 | 17.64 | 18,210 | -0.25(-1.40%) |
Feb 18, 2022 | 17.89 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 17.81 | 17.87 | 17.78 | 17.87 | 8,365 | +0.07(+0.39%) |
Feb 16, 2022 | 17.67 | 17.82 | 17.67 | 17.80 | 15,033 | +0.12(+0.68%) |
Feb 15, 2022 | 17.70 | 17.77 | 17.68 | 17.68 | 6,812 | +0.01(+0.06%) |
Feb 14, 2022 | 17.80 | 17.80 | 17.65 | 17.67 | 10,500 | -0.15(-0.84%) |
Feb 11, 2022 | 17.86 | 17.88 | 17.75 | 17.82 | 16,036 | -0.05(-0.28%) |
Feb 10, 2022 | 18.05 | 18.05 | 17.87 | 17.87 | 4,609 | -0.13(-0.72%) |
Feb 09, 2022 | 17.97 | 18.05 | 17.97 | 18.00 | 17,331 | +0.12(+0.67%) |
Feb 08, 2022 | 17.98 | 17.98 | 17.88 | 17.88 | 4,491 | -0.05(-0.28%) |
Feb 07, 2022 | 18.07 | 18.07 | 17.91 | 17.93 | 8,258 | -0.15(-0.83%) |
Feb 04, 2022 | 18.13 | 18.13 | 17.94 | 18.08 | 22,334 | +0.01(+0.06%) |
Feb 03, 2022 | 18.03 | 18.13 | 18.07 | 7,920 | -0.09(-0.50%) | |
Feb 02, 2022 | 18.14 | 18.19 | 18.14 | 18.16 | 9,793 | +0.03(+0.17%) |
Feb 01, 2022 | 18.03 | 18.14 | 18.03 | 18.13 | 15,825 | +0.07(+0.39%) |
Jan 31, 2022 | 17.99 | 18.04 | 17.96 | 18.06 | 15,972 | +0.06(+0.33%) |
Jan 28, 2022 | 18.11 | 18.11 | 17.95 | 18.00 | 1,990 | -0.01(-0.06%) |
Jan 27, 2022 | 18.15 | 18.23 | 17.99 | 18.01 | 8,828 | -0.14(-0.77%) |
Jan 26, 2022 | 18.20 | 18.30 | 18.15 | 18.15 | 4,380 | -0.01(-0.06%) |
Jan 25, 2022 | 18.23 | 18.23 | 18.14 | 18.16 | 10,329 | -0.11(-0.60%) |
Jan 24, 2022 | 18.32 | 18.32 | 18.12 | 18.27 | 19,148 | -0.13(-0.71%) |
Jan 21, 2022 | 18.33 | 18.45 | 18.32 | 18.40 | 26,188 | +0.04(+0.22%) |
Jan 20, 2022 | 18.39 | 18.45 | 18.32 | 18.36 | 10,869 | -0.06(-0.33%) |
Jan 19, 2022 | 18.38 | 18.42 | 18.38 | 18.42 | 10,989 | +0.02(+0.11%) |
Jan 18, 2022 | 18.52 | 18.52 | 18.35 | 18.40 | 23,886 | -0.12(-0.65%) |
Jan 17, 2022 | 18.46 | 18.54 | 18.46 | 18.52 | 10,179 | -0.07(-0.38%) |
Jan 14, 2022 | 18.54 | 18.59 | 18.50 | 18.59 | 11,343 | +0.11(+0.60%) |
Jan 13, 2022 | 18.53 | 18.54 | 18.48 | 18.48 | 6,617 | -0.05(-0.27%) |
Jan 12, 2022 | 18.52 | 18.60 | 18.52 | 18.53 | 6,382 | +0.02(+0.11%) |
Jan 11, 2022 | 18.49 | 18.51 | 18.44 | 18.51 | 3,351 | +0.10(+0.54%) |
Jan 10, 2022 | 18.40 | 18.42 | 18.30 | 18.41 | 10,815 | -0.01(-0.05%) |
Jan 07, 2022 | 18.50 | 18.50 | 18.42 | 18.42 | 5,640 | -0.03(-0.16%) |
Jan 06, 2022 | 18.56 | 18.56 | 18.45 | 18.45 | 9,179 | -0.03(-0.16%) |
Jan 05, 2022 | 18.69 | 18.69 | 18.48 | 18.48 | 8,359 | -0.17(-0.91%) |