Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.60 | 16.84 | 16.60 | 16.84 | 125,886 | +0.09(+0.54%) |
Feb 25, 2022 | 16.49 | 16.75 | 16.57 | 16.75 | 115,365 | +0.20(+1.19%) |
Feb 24, 2022 | 16.55 | 16.63 | 16.20 | 16.55 | 155,389 | -0.01(-0.05%) |
Feb 23, 2022 | 16.76 | 16.84 | 16.50 | 16.56 | 83,234 | -0.16(-0.97%) |
Feb 22, 2022 | 17.20 | 17.25 | 16.61 | 16.72 | 139,602 | -0.56(-3.22%) |
Feb 18, 2022 | 17.28 | 0 | +0.30(+1.74%) | |||
Feb 17, 2022 | 16.94 | 17.02 | 16.79 | 16.98 | 77,543 | +0.02(+0.11%) |
Feb 16, 2022 | 16.97 | 16.98 | 16.85 | 16.96 | 41,780 | -0.01(-0.05%) |
Feb 15, 2022 | 16.73 | 17.07 | 16.61 | 16.97 | 132,226 | +0.32(+1.94%) |
Feb 14, 2022 | 16.69 | 16.76 | 16.54 | 16.65 | 80,264 | +0.02(+0.11%) |
Feb 11, 2022 | 16.66 | 16.66 | 16.49 | 16.63 | 113,251 | -0.03(-0.16%) |
Feb 10, 2022 | 16.68 | 16.74 | 16.57 | 16.66 | 126,457 | -0.08(-0.48%) |
Feb 09, 2022 | 16.83 | 16.90 | 16.68 | 16.74 | 96,736 | -0.06(-0.37%) |
Feb 08, 2022 | 16.84 | 16.91 | 16.75 | 16.80 | 82,684 | +0.04(+0.21%) |
Feb 07, 2022 | 16.75 | 16.81 | 16.63 | 16.76 | 90,778 | +0.07(+0.43%) |
Feb 04, 2022 | 16.76 | 16.83 | 16.57 | 16.69 | 73,252 | -0.16(-0.96%) |
Feb 03, 2022 | 16.82 | 16.77 | 16.85 | 119,217 | +0.12(+0.70%) | |
Feb 02, 2022 | 16.88 | 16.90 | 16.67 | 16.74 | 111,741 | -0.23(-1.37%) |
Feb 01, 2022 | 16.98 | 17.08 | 16.89 | 16.97 | 105,614 | +0.00(+0.00%) |
Jan 31, 2022 | 16.79 | 16.97 | 16.66 | 16.97 | 142,955 | +0.11(+0.64%) |
Jan 28, 2022 | 16.78 | 16.94 | 16.59 | 16.86 | 114,760 | +0.04(+0.27%) |
Jan 27, 2022 | 16.87 | 17.02 | 16.72 | 16.82 | 110,063 | -0.08(-0.48%) |
Jan 26, 2022 | 17.28 | 17.28 | 16.74 | 16.90 | 145,268 | -0.29(-1.67%) |
Jan 25, 2022 | 17.11 | 17.29 | 16.83 | 17.19 | 88,443 | +0.05(+0.31%) |
Jan 24, 2022 | 16.85 | 17.20 | 16.85 | 17.13 | 104,069 | +0.25(+1.49%) |
Jan 21, 2022 | 16.87 | 17.27 | 16.85 | 16.88 | 99,831 | -0.03(-0.16%) |
Jan 20, 2022 | 17.23 | 17.24 | 16.82 | 16.91 | 92,271 | -0.29(-1.67%) |
Jan 19, 2022 | 17.18 | 17.36 | 17.11 | 17.20 | 71,950 | -0.04(-0.26%) |
Jan 18, 2022 | 17.39 | 17.39 | 17.15 | 17.24 | 109,456 | -0.20(-1.13%) |
Jan 14, 2022 | 17.44 | 0 | -0.12(-0.66%) | |||
Jan 13, 2022 | 17.24 | 17.62 | 17.21 | 17.55 | 83,639 | +0.33(+1.93%) |
Jan 12, 2022 | 17.44 | 17.51 | 17.22 | 17.22 | 110,541 | -0.15(-0.88%) |
Jan 11, 2022 | 17.45 | 17.45 | 17.12 | 17.37 | 151,505 | -0.03(-0.15%) |
Jan 10, 2022 | 17.36 | 17.50 | 17.31 | 17.40 | 63,796 | +0.05(+0.31%) |
Jan 07, 2022 | 17.36 | 17.43 | 17.20 | 17.35 | 58,481 | -0.01(-0.05%) |
Jan 06, 2022 | 17.48 | 17.54 | 17.30 | 17.36 | 107,625 | -0.15(-0.87%) |
Jan 05, 2022 | 17.60 | 17.77 | 17.48 | 17.51 | 103,268 | -0.06(-0.36%) |
Jan 04, 2022 | 17.51 | 17.93 | 17.51 | 17.57 | 124,535 | +0.10(+0.56%) |
Jan 03, 2022 | 17.43 | 17.64 | 17.33 | 17.47 | 109,136 | +0.19(+1.08%) |
Dec 31, 2021 | 17.32 | 17.54 | 17.26 | 17.29 | 114,344 | -0.09(-0.51%) |
Dec 30, 2021 | 17.47 | 17.59 | 17.32 | 17.38 | 73,822 | -0.07(-0.41%) |
Dec 29, 2021 | 17.53 | 17.56 | 17.37 | 17.45 | 53,424 | -0.01(-0.05%) |
Dec 28, 2021 | 17.52 | 17.57 | 17.39 | 17.46 | 179,562 | -0.06(-0.35%) |
Dec 27, 2021 | 17.15 | 17.53 | 17.06 | 17.52 | 72,087 | +0.42(+2.43%) |
Dec 23, 2021 | 17.12 | 17.18 | 17.06 | 17.10 | 175,352 | +0.07(+0.42%) |
Dec 22, 2021 | 16.86 | 17.05 | 16.73 | 17.03 | 159,212 | +0.13(+0.79%) |
Dec 21, 2021 | 17.01 | 17.23 | 16.82 | 16.90 | 116,176 | -0.09(-0.52%) |
Dec 20, 2021 | 16.82 | 17.06 | 16.56 | 16.99 | 106,593 | +0.08(+0.47%) |
Dec 17, 2021 | 17.15 | 17.30 | 16.90 | 16.91 | 242,718 | -0.28(-1.65%) |
Dec 16, 2021 | 17.12 | 17.26 | 17.01 | 17.19 | 100,846 | +0.07(+0.41%) |
Dec 15, 2021 | 17.06 | 17.22 | 16.89 | 17.12 | 98,994 | +0.12(+0.73%) |
Dec 14, 2021 | 17.01 | 17.17 | 16.88 | 17.00 | 182,452 | -0.05(-0.31%) |
Dec 13, 2021 | 16.90 | 17.16 | 16.89 | 17.05 | 72,592 | +0.04(+0.26%) |
Dec 10, 2021 | 17.05 | 17.07 | 16.92 | 17.01 | 47,998 | +0.04(+0.26%) |
Dec 09, 2021 | 17.13 | 17.17 | 16.83 | 16.96 | 78,827 | -0.21(-1.24%) |
Dec 08, 2021 | 17.18 | 17.22 | 17.00 | 17.17 | 75,112 | +0.03(+0.15%) |
Dec 07, 2021 | 17.26 | 17.41 | 17.07 | 17.15 | 107,717 | -0.05(-0.31%) |
Dec 06, 2021 | 17.25 | 17.43 | 17.09 | 17.20 | 67,412 | +0.02(+0.10%) |
Dec 03, 2021 | 17.27 | 17.33 | 17.08 | 17.18 | 65,122 | +0.00(+0.00%) |
Dec 02, 2021 | 16.84 | 17.26 | 16.82 | 17.18 | 87,797 | +0.44(+2.64%) |