Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.36 | 17.53 | 17.25 | 17.35 | 31,688 | -0.04(-0.25%) |
Feb 25, 2022 | 17.48 | 17.54 | 17.35 | 17.40 | 94,912 | -0.03(-0.17%) |
Feb 24, 2022 | 17.53 | 17.62 | 17.26 | 17.43 | 108,836 | -0.25(-1.39%) |
Feb 23, 2022 | 17.70 | 17.82 | 17.63 | 17.67 | 48,125 | -0.01(-0.08%) |
Feb 22, 2022 | 17.82 | 17.93 | 17.67 | 17.69 | 70,883 | -0.25(-1.37%) |
Feb 18, 2022 | 17.93 | 0 | -0.04(-0.24%) | |||
Feb 17, 2022 | 18.15 | 18.15 | 17.96 | 17.98 | 71,182 | -0.12(-0.68%) |
Feb 16, 2022 | 18.01 | 18.16 | 18.01 | 18.10 | 27,264 | +0.09(+0.48%) |
Feb 15, 2022 | 17.98 | 18.14 | 17.98 | 18.01 | 29,167 | +0.04(+0.20%) |
Feb 14, 2022 | 17.92 | 18.02 | 17.92 | 17.98 | 31,707 | -0.03(-0.16%) |
Feb 11, 2022 | 18.09 | 18.11 | 17.96 | 18.01 | 41,457 | -0.04(-0.24%) |
Feb 10, 2022 | 18.22 | 18.24 | 17.98 | 18.05 | 40,962 | -0.14(-0.76%) |
Feb 09, 2022 | 18.13 | 18.27 | 17.94 | 18.19 | 53,814 | +0.01(+0.08%) |
Feb 08, 2022 | 18.12 | 18.25 | 18.04 | 18.17 | 31,905 | +0.17(+0.97%) |
Feb 07, 2022 | 18.16 | 18.25 | 17.95 | 18.00 | 91,753 | -0.14(-0.80%) |
Feb 04, 2022 | 18.25 | 18.25 | 17.98 | 18.14 | 45,768 | -0.04(-0.24%) |
Feb 03, 2022 | 18.24 | 18.27 | 17.97 | 18.19 | 20,147 | -0.03(-0.16%) |
Feb 02, 2022 | 18.23 | 18.27 | 18.07 | 18.22 | 59,200 | +0.01(+0.04%) |
Feb 01, 2022 | 18.15 | 18.23 | 18.01 | 18.21 | 69,586 | +0.08(+0.44%) |
Jan 31, 2022 | 17.81 | 18.16 | 18.13 | 53,446 | +0.38(+2.17%) | |
Jan 28, 2022 | 17.59 | 17.87 | 17.54 | 17.75 | 31,292 | +0.17(+0.95%) |
Jan 27, 2022 | 17.96 | 18.10 | 17.54 | 17.58 | 68,253 | -0.26(-1.46%) |
Jan 26, 2022 | 17.84 | 18.16 | 17.76 | 17.84 | 41,156 | +0.12(+0.70%) |
Jan 25, 2022 | 17.38 | 17.84 | 17.27 | 17.72 | 53,900 | +0.32(+1.83%) |
Jan 24, 2022 | 17.70 | 17.80 | 16.89 | 17.40 | 135,568 | -0.40(-2.24%) |
Jan 21, 2022 | 18.12 | 18.12 | 17.70 | 17.80 | 80,153 | -0.24(-1.33%) |
Jan 20, 2022 | 18.07 | 18.20 | 18.04 | 18.04 | 63,169 | -0.08(-0.44%) |
Jan 19, 2022 | 18.09 | 18.12 | 18.07 | 18.12 | 47,558 | +0.11(+0.60%) |
Jan 18, 2022 | 18.07 | 18.12 | 17.98 | 18.01 | 61,015 | +0.03(+0.16%) |
Jan 14, 2022 | 17.98 | 0 | -0.11(-0.60%) | |||
Jan 13, 2022 | 18.06 | 18.09 | 17.95 | 18.09 | 74,606 | +0.02(+0.12%) |
Jan 12, 2022 | 18.12 | 18.41 | 18.02 | 18.06 | 79,567 | -0.17(-0.91%) |
Jan 11, 2022 | 17.83 | 18.43 | 17.80 | 18.23 | 126,207 | +0.32(+1.78%) |
Jan 10, 2022 | 17.91 | 17.97 | 17.78 | 17.91 | 97,543 | +0.01(+0.04%) |
Jan 07, 2022 | 17.80 | 17.94 | 17.76 | 17.91 | 51,856 | +0.11(+0.61%) |
Jan 06, 2022 | 17.80 | 17.90 | 17.80 | 17.80 | 29,643 | +0.00(+0.00%) |
Jan 05, 2022 | 17.83 | 17.97 | 17.80 | 17.80 | 29,249 | -0.05(-0.28%) |
Jan 04, 2022 | 18.00 | 18.00 | 17.83 | 17.85 | 38,008 | -0.08(-0.44%) |
Jan 03, 2022 | 17.96 | 18.04 | 17.83 | 17.93 | 36,216 | -0.02(-0.12%) |
Dec 31, 2021 | 17.67 | 18.05 | 17.66 | 17.95 | 201,209 | +0.28(+1.56%) |
Dec 30, 2021 | 17.54 | 17.68 | 17.51 | 17.67 | 43,096 | +0.13(+0.74%) |
Dec 29, 2021 | 17.68 | 17.76 | 17.43 | 17.54 | 43,816 | -0.07(-0.37%) |
Dec 28, 2021 | 17.49 | 17.79 | 17.49 | 17.61 | 26,890 | +0.07(+0.41%) |
Dec 27, 2021 | 17.65 | 17.69 | 17.44 | 17.54 | 40,323 | -0.04(-0.25%) |
Dec 23, 2021 | 17.58 | 17.75 | 17.47 | 17.58 | 28,010 | +0.09(+0.54%) |
Dec 22, 2021 | 17.54 | 17.60 | 17.46 | 17.48 | 25,492 | +0.00(+0.00%) |
Dec 21, 2021 | 17.62 | 17.62 | 17.44 | 17.48 | 50,487 | -0.09(-0.54%) |
Dec 20, 2021 | 17.49 | 17.59 | 17.40 | 17.58 | 72,705 | -0.04(-0.21%) |
Dec 17, 2021 | 17.72 | 17.89 | 17.56 | 17.62 | 56,615 | -0.04(-0.25%) |
Dec 16, 2021 | 17.62 | 17.77 | 17.59 | 17.66 | 40,763 | -0.04(-0.21%) |
Dec 15, 2021 | 17.61 | 17.80 | 17.56 | 17.70 | 98,808 | +0.04(+0.25%) |
Dec 14, 2021 | 17.67 | 17.83 | 17.61 | 17.65 | 55,150 | -0.07(-0.37%) |
Dec 13, 2021 | 17.76 | 17.76 | 17.58 | 17.72 | 47,095 | -0.04(-0.20%) |
Dec 10, 2021 | 17.69 | 17.75 | 17.62 | 17.75 | 47,749 | +0.05(+0.29%) |
Dec 09, 2021 | 17.69 | 17.73 | 17.65 | 17.70 | 39,498 | +0.01(+0.08%) |
Dec 08, 2021 | 17.72 | 17.76 | 17.69 | 17.69 | 44,987 | -0.06(-0.33%) |
Dec 07, 2021 | 17.93 | 17.93 | 17.72 | 17.75 | 36,280 | +0.01(+0.04%) |
Dec 06, 2021 | 17.83 | 17.83 | 17.62 | 17.74 | 161,159 | -0.09(-0.53%) |
Dec 03, 2021 | 17.78 | 17.83 | 17.62 | 17.83 | 73,504 | +0.04(+0.20%) |
Dec 02, 2021 | 18.05 | 18.05 | 17.73 | 17.80 | 74,202 | -0.07(-0.41%) |