Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.49 | 17.51 | 16.73 | 16.98 | 23,462 | +0.32(+1.90%) |
Feb 25, 2022 | 17.19 | 17.44 | 16.31 | 16.66 | 44,787 | -0.55(-3.20%) |
Feb 24, 2022 | 17.58 | 18.06 | 17.18 | 17.21 | 25,363 | -0.35(-1.98%) |
Feb 23, 2022 | 18.02 | 18.06 | 17.43 | 17.56 | 15,060 | -0.44(-2.43%) |
Feb 22, 2022 | 17.75 | 18.92 | 17.75 | 18.00 | 11,443 | +0.25(+1.41%) |
Feb 18, 2022 | 17.75 | 0 | -0.07(-0.41%) | |||
Feb 17, 2022 | 17.53 | 18.06 | 17.43 | 17.82 | 15,576 | +0.28(+1.61%) |
Feb 16, 2022 | 17.50 | 17.90 | 17.47 | 17.54 | 6,004 | -0.09(-0.52%) |
Feb 15, 2022 | 17.43 | 17.75 | 17.32 | 17.63 | 12,396 | +0.15(+0.86%) |
Feb 14, 2022 | 17.43 | 17.50 | 17.38 | 17.48 | 6,315 | +0.05(+0.28%) |
Feb 11, 2022 | 17.74 | 17.82 | 17.43 | 17.43 | 5,666 | -0.39(-2.18%) |
Feb 10, 2022 | 17.89 | 18.06 | 17.82 | 17.82 | 5,095 | +0.00(+0.00%) |
Feb 09, 2022 | 17.71 | 18.11 | 17.67 | 17.82 | 4,236 | +0.08(+0.46%) |
Feb 08, 2022 | 17.78 | 18.10 | 17.67 | 17.74 | 14,137 | -0.01(-0.05%) |
Feb 07, 2022 | 17.68 | 17.82 | 17.67 | 17.75 | 4,078 | -0.06(-0.36%) |
Feb 04, 2022 | 17.70 | 17.82 | 17.67 | 17.81 | 9,844 | +0.14(+0.78%) |
Feb 03, 2022 | 17.74 | 17.82 | 17.67 | 17.68 | 3,836 | -0.15(-0.82%) |
Feb 02, 2022 | 17.77 | 17.82 | 17.74 | 17.82 | 8,225 | +0.02(+0.09%) |
Feb 01, 2022 | 17.82 | 17.82 | 17.67 | 17.81 | 5,559 | +0.06(+0.34%) |
Jan 31, 2022 | 17.58 | 17.82 | 17.75 | 6,391 | +0.00(+0.02%) | |
Jan 28, 2022 | 17.58 | 17.81 | 17.58 | 17.74 | 6,505 | +0.15(+0.88%) |
Jan 27, 2022 | 17.52 | 17.81 | 17.40 | 17.59 | 16,646 | +0.17(+0.98%) |
Jan 26, 2022 | 17.32 | 17.52 | 17.32 | 17.42 | 7,230 | +0.12(+0.70%) |
Jan 25, 2022 | 17.21 | 17.49 | 17.21 | 17.30 | 14,726 | -0.05(-0.27%) |
Jan 24, 2022 | 17.51 | 17.56 | 17.10 | 17.34 | 20,663 | -0.29(-1.67%) |
Jan 21, 2022 | 17.62 | 17.80 | 17.47 | 17.64 | 17,142 | -0.06(-0.32%) |
Jan 20, 2022 | 17.77 | 17.82 | 17.42 | 17.69 | 13,487 | +0.04(+0.23%) |
Jan 19, 2022 | 17.70 | 17.82 | 17.65 | 17.65 | 8,941 | -0.04(-0.20%) |
Jan 18, 2022 | 17.75 | 18.19 | 17.62 | 17.69 | 20,995 | -0.12(-0.67%) |
Jan 14, 2022 | 17.81 | 0 | -0.02(-0.09%) | |||
Jan 13, 2022 | 17.71 | 17.82 | 17.71 | 17.82 | 15,116 | +0.01(+0.05%) |
Jan 12, 2022 | 17.85 | 17.90 | 17.62 | 17.81 | 31,218 | -0.03(-0.16%) |
Jan 11, 2022 | 17.81 | 17.94 | 17.62 | 17.84 | 22,922 | -0.30(-1.67%) |
Jan 10, 2022 | 17.44 | 18.23 | 17.44 | 18.15 | 20,586 | +0.70(+4.04%) |
Jan 07, 2022 | 17.47 | 17.64 | 17.44 | 17.44 | 10,055 | -0.16(-0.90%) |
Jan 06, 2022 | 17.62 | 17.66 | 17.46 | 17.60 | 10,661 | +0.07(+0.39%) |
Jan 05, 2022 | 17.65 | 17.70 | 17.46 | 17.53 | 22,284 | -0.01(-0.05%) |
Jan 04, 2022 | 17.63 | 17.90 | 17.48 | 17.54 | 22,270 | +0.00(+0.00%) |
Jan 03, 2022 | 17.66 | 17.98 | 17.46 | 17.54 | 26,503 | -0.26(-1.46%) |
Dec 31, 2021 | 18.08 | 18.08 | 17.45 | 17.80 | 13,912 | +0.29(+1.67%) |
Dec 30, 2021 | 17.55 | 17.81 | 17.43 | 17.51 | 6,957 | +0.09(+0.49%) |
Dec 29, 2021 | 17.82 | 17.82 | 17.42 | 17.42 | 20,561 | -0.49(-2.76%) |
Dec 28, 2021 | 18.38 | 18.63 | 17.35 | 17.91 | 49,453 | -0.06(-0.34%) |
Dec 27, 2021 | 17.98 | 19.18 | 17.78 | 17.98 | 36,537 | +0.02(+0.09%) |
Dec 23, 2021 | 17.87 | 18.04 | 17.76 | 17.96 | 13,286 | +0.16(+0.89%) |
Dec 22, 2021 | 17.52 | 18.04 | 17.52 | 17.80 | 31,440 | +0.29(+1.67%) |
Dec 21, 2021 | 17.44 | 17.64 | 17.12 | 17.51 | 19,421 | +0.07(+0.41%) |
Dec 20, 2021 | 17.05 | 17.64 | 17.05 | 17.44 | 25,983 | +0.31(+1.81%) |
Dec 17, 2021 | 17.37 | 17.37 | 17.09 | 17.13 | 11,211 | +0.01(+0.05%) |
Dec 16, 2021 | 17.12 | 17.54 | 17.05 | 17.12 | 17,876 | -0.32(-1.84%) |
Dec 15, 2021 | 17.13 | 17.44 | 17.05 | 17.44 | 9,684 | +0.08(+0.44%) |
Dec 14, 2021 | 17.23 | 17.51 | 17.10 | 17.37 | 12,258 | +0.09(+0.51%) |
Dec 13, 2021 | 17.44 | 17.46 | 16.90 | 17.28 | 4,334 | +0.05(+0.28%) |
Dec 10, 2021 | 17.40 | 17.68 | 17.21 | 17.23 | 7,025 | -0.41(-2.34%) |
Dec 09, 2021 | 17.51 | 17.72 | 17.33 | 17.64 | 9,469 | +0.04(+0.23%) |
Dec 08, 2021 | 17.68 | 17.74 | 16.88 | 17.60 | 14,921 | -0.06(-0.32%) |
Dec 07, 2021 | 17.13 | 17.71 | 17.09 | 17.66 | 10,823 | +0.53(+3.10%) |
Dec 06, 2021 | 17.08 | 17.40 | 17.05 | 17.13 | 6,092 | +0.08(+0.49%) |
Dec 03, 2021 | 16.93 | 17.09 | 16.81 | 17.04 | 6,416 | +0.04(+0.21%) |
Dec 02, 2021 | 16.95 | 17.09 | 16.82 | 17.01 | 13,603 | +0.20(+1.18%) |