Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.83 | 18.88 | 18.83 | 18.86 | 38,154 | -0.05(-0.25%) |
Feb 25, 2022 | 18.82 | 18.90 | 18.85 | 18.90 | 44,235 | +0.10(+0.55%) |
Feb 24, 2022 | 18.74 | 18.83 | 18.68 | 18.80 | 79,548 | -0.18(-0.94%) |
Feb 23, 2022 | 19.02 | 19.02 | 18.96 | 18.98 | 23,213 | -0.01(-0.07%) |
Feb 22, 2022 | 19.00 | 19.02 | 18.99 | 18.99 | 17,934 | +0.00(+0.00%) |
Feb 18, 2022 | 18.99 | 0 | -0.06(-0.32%) | |||
Feb 17, 2022 | 19.06 | 19.07 | 19.04 | 19.05 | 26,479 | -0.01(-0.05%) |
Feb 16, 2022 | 19.04 | 19.08 | 19.03 | 19.06 | 98,519 | +0.05(+0.24%) |
Feb 15, 2022 | 18.97 | 19.03 | 18.96 | 19.02 | 16,741 | +0.07(+0.35%) |
Feb 14, 2022 | 18.97 | 18.97 | 18.93 | 18.95 | 36,581 | -0.05(-0.25%) |
Feb 11, 2022 | 19.04 | 19.07 | 18.99 | 19.00 | 44,762 | -0.08(-0.42%) |
Feb 10, 2022 | 19.03 | 19.18 | 19.03 | 19.08 | 41,541 | -0.02(-0.12%) |
Feb 09, 2022 | 19.13 | 19.13 | 19.09 | 19.10 | 20,138 | +0.00(+0.00%) |
Feb 08, 2022 | 19.08 | 19.10 | 19.08 | 19.10 | 27,469 | -0.03(-0.15%) |
Feb 07, 2022 | 19.11 | 19.14 | 19.10 | 19.13 | 43,650 | +0.00(+0.00%) |
Feb 04, 2022 | 19.10 | 19.14 | 19.08 | 19.13 | 59,486 | -0.01(-0.03%) |
Feb 03, 2022 | 19.08 | 19.16 | 19.14 | 21,725 | +0.11(+0.58%) | |
Feb 02, 2022 | 19.03 | 19.04 | 19.01 | 19.03 | 48,119 | +0.07(+0.34%) |
Feb 01, 2022 | 18.94 | 18.97 | 18.91 | 18.96 | 26,205 | +0.07(+0.35%) |
Jan 31, 2022 | 18.81 | 18.90 | 18.89 | 31,616 | +0.13(+0.68%) | |
Jan 28, 2022 | 18.76 | 18.80 | 18.75 | 18.77 | 22,790 | -0.00(-0.03%) |
Jan 27, 2022 | 18.78 | 18.81 | 18.76 | 18.77 | 62,312 | -0.14(-0.75%) |
Jan 26, 2022 | 19.00 | 19.02 | 18.90 | 18.91 | 20,261 | -0.11(-0.57%) |
Jan 25, 2022 | 18.98 | 19.03 | 18.94 | 19.02 | 13,051 | -0.03(-0.17%) |
Jan 24, 2022 | 19.02 | 19.05 | 19.00 | 19.05 | 43,311 | -0.04(-0.20%) |
Jan 21, 2022 | 19.11 | 19.11 | 19.08 | 19.09 | 20,932 | +0.04(+0.22%) |
Jan 20, 2022 | 19.11 | 19.12 | 19.05 | 19.05 | 13,173 | -0.06(-0.30%) |
Jan 19, 2022 | 19.10 | 19.12 | 19.10 | 19.11 | 12,207 | +0.03(+0.17%) |
Jan 18, 2022 | 19.11 | 19.12 | 19.05 | 19.07 | 51,677 | -0.11(-0.59%) |
Jan 14, 2022 | 19.19 | 0 | -0.07(-0.34%) | |||
Jan 13, 2022 | 19.29 | 19.29 | 19.24 | 19.25 | 51,459 | +0.01(+0.05%) |
Jan 12, 2022 | 19.17 | 19.24 | 19.17 | 19.24 | 81,179 | +0.14(+0.74%) |
Jan 11, 2022 | 19.02 | 19.10 | 19.01 | 19.10 | 27,992 | +0.08(+0.45%) |
Jan 10, 2022 | 19.00 | 19.04 | 18.98 | 19.02 | 33,657 | -0.05(-0.27%) |
Jan 07, 2022 | 19.04 | 19.07 | 19.04 | 19.07 | 12,811 | +0.12(+0.62%) |
Jan 06, 2022 | 18.99 | 19.01 | 18.95 | 18.95 | 19,846 | -0.03(-0.15%) |
Jan 05, 2022 | 19.04 | 19.04 | 18.97 | 18.98 | 77,907 | +0.01(+0.07%) |
Jan 04, 2022 | 18.95 | 19.02 | 18.95 | 18.96 | 17,325 | -0.00(-0.02%) |
Jan 03, 2022 | 19.01 | 19.02 | 18.97 | 18.97 | 46,420 | -0.12(-0.64%) |
Dec 31, 2021 | 19.04 | 19.11 | 19.04 | 19.09 | 34,923 | +0.08(+0.40%) |
Dec 30, 2021 | 19.01 | 19.04 | 19.00 | 19.02 | 32,040 | -0.02(-0.10%) |
Dec 29, 2021 | 19.02 | 19.06 | 19.02 | 19.04 | 64,230 | +0.05(+0.25%) |
Dec 28, 2021 | 18.98 | 19.01 | 18.98 | 18.99 | 78,179 | -0.02(-0.10%) |
Dec 27, 2021 | 18.99 | 19.02 | 18.99 | 19.01 | 67,339 | -0.02(-0.10%) |
Dec 23, 2021 | 18.96 | 19.03 | 18.96 | 19.03 | 45,495 | +0.01(+0.05%) |
Dec 22, 2021 | 18.98 | 19.03 | 18.98 | 19.02 | 35,001 | +0.08(+0.45%) |
Dec 21, 2021 | 18.93 | 18.94 | 18.91 | 18.93 | 47,820 | +0.00(+0.02%) |
Dec 20, 2021 | 18.95 | 18.97 | 18.92 | 18.93 | 30,962 | +0.02(+0.12%) |
Dec 17, 2021 | 19.04 | 19.04 | 18.90 | 18.90 | 33,644 | -0.14(-0.74%) |
Dec 16, 2021 | 19.05 | 19.05 | 19.01 | 19.04 | 59,567 | +0.07(+0.35%) |
Dec 15, 2021 | 18.92 | 18.98 | 18.86 | 18.98 | 16,949 | +0.07(+0.35%) |
Dec 14, 2021 | 18.96 | 18.98 | 18.91 | 18.91 | 15,425 | -0.05(-0.25%) |
Dec 13, 2021 | 18.98 | 19.00 | 18.96 | 18.96 | 46,530 | -0.07(-0.35%) |
Dec 10, 2021 | 18.97 | 19.04 | 18.97 | 19.03 | 10,896 | +0.03(+0.14%) |
Dec 09, 2021 | 19.01 | 19.02 | 18.98 | 19.00 | 25,654 | -0.07(-0.39%) |
Dec 08, 2021 | 19.01 | 19.08 | 19.01 | 19.07 | 40,331 | +0.09(+0.50%) |
Dec 07, 2021 | 18.93 | 18.98 | 18.93 | 18.98 | 63,603 | -0.00(-0.03%) |
Dec 06, 2021 | 18.99 | 18.99 | 18.95 | 18.98 | 48,349 | -0.03(-0.15%) |
Dec 03, 2021 | 18.99 | 19.04 | 18.95 | 19.01 | 60,244 | -0.00(-0.02%) |
Dec 02, 2021 | 19.07 | 19.07 | 19.01 | 19.02 | 40,933 | -0.00(-0.00%) |