Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.62 | 21 | +0.03(+0.17%) | |||
Mar 30, 2022 | 17.63 | 17.63 | 17.58 | 17.59 | 622 | -0.01(-0.06%) |
Mar 29, 2022 | 17.58 | 17.64 | 17.58 | 17.60 | 14,518 | +0.34(+1.97%) |
Mar 25, 2022 | 17.26 | 0 | -0.08(-0.46%) | |||
Mar 24, 2022 | 17.12 | 17.34 | 17.12 | 17.34 | 2,742 | +0.02(+0.12%) |
Mar 23, 2022 | 17.27 | 17.34 | 17.27 | 17.32 | 4,601 | +0.05(+0.29%) |
Mar 22, 2022 | 17.40 | 17.40 | 17.27 | 17.27 | 309 | -0.06(-0.35%) |
Mar 21, 2022 | 17.47 | 17.47 | 17.33 | 17.33 | 531 | -0.30(-1.70%) |
Mar 18, 2022 | 17.67 | 17.67 | 17.63 | 17.63 | 3,229 | -0.06(-0.34%) |
Mar 17, 2022 | 17.54 | 17.69 | 17.54 | 17.69 | 1,321 | +0.16(+0.91%) |
Mar 16, 2022 | 17.46 | 17.53 | 17.46 | 17.53 | 269 | +0.31(+1.80%) |
Mar 15, 2022 | 17.04 | 17.23 | 17.04 | 17.22 | 2,841 | +0.06(+0.35%) |
Mar 14, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 178 | +0.01(+0.06%) |
Mar 11, 2022 | 17.25 | 17.25 | 17.12 | 17.15 | 1,006 | -0.17(-0.98%) |
Mar 09, 2022 | 17.32 | 99 | +0.30(+1.76%) | |||
Mar 08, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 228 | -0.03(-0.18%) |
Mar 07, 2022 | 16.97 | 17.05 | 16.97 | 17.05 | 541 | -0.02(-0.12%) |
Mar 04, 2022 | 17.19 | 17.29 | 17.04 | 17.07 | 6,598 | -0.35(-2.01%) |
Mar 03, 2022 | 17.42 | 17.48 | 17.42 | 17.42 | 2,831 | -0.35(-1.97%) |
Mar 02, 2022 | 17.58 | 17.78 | 17.58 | 17.77 | 2,604 | +0.19(+1.08%) |
Mar 01, 2022 | 17.76 | 17.77 | 17.57 | 17.58 | 9,577 | -0.32(-1.79%) |
Feb 28, 2022 | 17.56 | 17.90 | 17.56 | 17.90 | 381 | -0.15(-0.83%) |
Feb 25, 2022 | 17.99 | 18.05 | 18.05 | 18.05 | 1,087 | +0.25(+1.40%) |
Feb 24, 2022 | 17.50 | 17.80 | 17.47 | 17.80 | 6,259 | -0.51(-2.79%) |
Feb 23, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 360 | -0.10(-0.54%) |
Feb 22, 2022 | 18.46 | 18.46 | 18.41 | 18.41 | 728 | -0.20(-1.07%) |
Feb 18, 2022 | 18.61 | 0 | +0.00(+0.00%) | |||
Feb 16, 2022 | 18.61 | 66 | -0.01(-0.05%) | |||
Feb 15, 2022 | 18.63 | 18.63 | 18.62 | 18.62 | 345 | +0.07(+0.38%) |
Feb 14, 2022 | 18.50 | 18.55 | 18.50 | 18.55 | 399 | -0.02(-0.11%) |
Feb 11, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 315 | -0.25(-1.33%) |
Feb 09, 2022 | 18.82 | 8 | -0.15(-0.79%) | |||
Feb 03, 2022 | 18.97 | 83 | -0.12(-0.63%) | |||
Feb 02, 2022 | 19.00 | 19.09 | 19.00 | 19.09 | 26,218 | +0.12(+0.63%) |
Feb 01, 2022 | 18.96 | 18.97 | 18.96 | 18.97 | 2,310 | -0.01(-0.05%) |
Jan 31, 2022 | 18.96 | 18.98 | 18.96 | 18.98 | 1,167 | +0.03(+0.16%) |
Jan 28, 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 226 | +0.00(+0.00%) |
Jan 27, 2022 | 18.92 | 18.95 | 18.92 | 18.95 | 1,100 | +0.14(+0.74%) |
Jan 26, 2022 | 18.99 | 19.02 | 18.81 | 18.81 | 935 | -0.08(-0.42%) |
Jan 25, 2022 | 18.89 | 18.90 | 18.89 | 18.89 | 1,800 | +0.03(+0.16%) |
Jan 24, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 285 | -0.17(-0.89%) |
Jan 21, 2022 | 19.10 | 19.10 | 19.03 | 19.03 | 1,660 | +0.03(+0.16%) |
Jan 20, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 2,068 | +0.07(+0.37%) |
Jan 19, 2022 | 18.93 | 18.93 | 18.92 | 18.93 | 2,661 | +0.16(+0.85%) |
Jan 18, 2022 | 18.79 | 18.79 | 18.73 | 18.77 | 8,855 | -0.23(-1.21%) |
Jan 17, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 1,167 | +0.05(+0.26%) |
Jan 14, 2022 | 19.00 | 19.00 | 18.93 | 18.95 | 16,472 | -0.16(-0.84%) |
Jan 13, 2022 | 19.24 | 19.24 | 19.11 | 19.11 | 658 | -0.08(-0.42%) |
Jan 12, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 624 | +0.00(+0.00%) |
Jan 11, 2022 | 19.18 | 19.20 | 19.18 | 19.19 | 3,715 | +0.05(+0.26%) |
Jan 10, 2022 | 19.08 | 19.14 | 19.08 | 19.14 | 1,922 | -0.11(-0.57%) |
Jan 07, 2022 | 19.21 | 19.25 | 19.21 | 19.25 | 747 | -0.03(-0.16%) |
Jan 06, 2022 | 19.26 | 19.28 | 19.26 | 19.28 | 2,461 | -0.02(-0.10%) |
Jan 05, 2022 | 19.35 | 19.44 | 19.30 | 19.30 | 5,335 | -0.17(-0.87%) |