Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.11 | 19.12 | 18.82 | 18.90 | 348,687 | -0.21(-1.10%) |
Mar 30, 2022 | 18.98 | 19.14 | 18.93 | 19.11 | 367,954 | +0.16(+0.82%) |
Mar 29, 2022 | 18.80 | 19.03 | 18.67 | 18.95 | 639,436 | +0.70(+3.85%) |
Mar 28, 2022 | 18.14 | 18.28 | 18.08 | 18.25 | 153,817 | +0.04(+0.20%) |
Mar 25, 2022 | 18.39 | 18.39 | 18.10 | 18.21 | 298,579 | -0.09(-0.50%) |
Mar 24, 2022 | 18.34 | 18.35 | 18.18 | 18.30 | 185,193 | +0.00(+0.00%) |
Mar 23, 2022 | 18.34 | 18.41 | 18.23 | 18.30 | 249,414 | -0.16(-0.84%) |
Mar 22, 2022 | 18.24 | 18.50 | 18.24 | 18.46 | 316,156 | +0.39(+2.17%) |
Mar 21, 2022 | 18.08 | 18.09 | 17.92 | 18.07 | 193,295 | +0.26(+1.49%) |
Mar 18, 2022 | 17.80 | 17.86 | 17.65 | 17.80 | 206,659 | -0.17(-0.96%) |
Mar 17, 2022 | 17.64 | 18.03 | 17.61 | 17.97 | 278,318 | +0.49(+2.82%) |
Mar 16, 2022 | 17.49 | 17.56 | 17.21 | 17.48 | 1,014,628 | +0.02(+0.10%) |
Mar 15, 2022 | 17.45 | 17.59 | 17.30 | 17.46 | 450,795 | +0.27(+1.59%) |
Mar 14, 2022 | 17.31 | 17.42 | 17.08 | 17.19 | 460,830 | +0.43(+2.56%) |
Mar 11, 2022 | 17.16 | 17.16 | 16.76 | 16.76 | 157,029 | +0.05(+0.27%) |
Mar 10, 2022 | 17.03 | 17.03 | 16.65 | 16.71 | 386,085 | -0.51(-2.97%) |
Mar 09, 2022 | 17.24 | 17.34 | 16.90 | 17.23 | 251,499 | +0.33(+1.95%) |
Mar 08, 2022 | 16.94 | 17.03 | 16.61 | 16.90 | 380,715 | +0.05(+0.32%) |
Mar 07, 2022 | 17.10 | 17.20 | 16.65 | 16.84 | 429,803 | -0.26(-1.49%) |
Mar 04, 2022 | 17.17 | 17.23 | 16.91 | 17.10 | 557,512 | -0.21(-1.21%) |
Mar 03, 2022 | 17.65 | 17.71 | 17.25 | 17.31 | 417,520 | -0.05(-0.26%) |
Mar 02, 2022 | 17.34 | 17.53 | 17.15 | 17.35 | 286,190 | -0.10(-0.58%) |
Mar 01, 2022 | 17.09 | 17.48 | 17.06 | 17.45 | 435,214 | +0.37(+2.14%) |
Feb 28, 2022 | 17.19 | 17.33 | 16.91 | 17.09 | 522,356 | -0.29(-1.68%) |
Feb 25, 2022 | 17.07 | 17.44 | 17.13 | 17.38 | 619,459 | +0.94(+5.72%) |
Feb 24, 2022 | 16.34 | 16.66 | 15.70 | 16.44 | 1,378,836 | -1.31(-7.36%) |
Feb 23, 2022 | 18.03 | 18.17 | 17.71 | 17.75 | 707,251 | -0.26(-1.42%) |
Feb 22, 2022 | 17.98 | 18.25 | 17.90 | 18.00 | 371,957 | -0.37(-1.99%) |
Feb 18, 2022 | 18.37 | 0 | +0.05(+0.30%) | |||
Feb 17, 2022 | 18.45 | 18.51 | 18.13 | 18.31 | 313,237 | -0.28(-1.52%) |
Feb 16, 2022 | 18.51 | 18.69 | 18.46 | 18.60 | 98,978 | +0.00(+0.00%) |
Feb 15, 2022 | 18.34 | 18.67 | 18.28 | 18.60 | 464,819 | +0.47(+2.62%) |
Feb 14, 2022 | 18.27 | 18.33 | 18.03 | 18.12 | 227,862 | -0.30(-1.64%) |
Feb 11, 2022 | 18.64 | 18.88 | 18.26 | 18.42 | 363,339 | -0.14(-0.74%) |
Feb 10, 2022 | 18.53 | 18.81 | 18.26 | 18.56 | 281,557 | -0.07(-0.39%) |
Feb 09, 2022 | 18.42 | 18.71 | 18.42 | 18.63 | 338,036 | +0.44(+2.41%) |
Feb 08, 2022 | 18.13 | 18.30 | 18.03 | 18.19 | 156,701 | +0.18(+1.01%) |
Feb 07, 2022 | 17.94 | 18.15 | 17.90 | 18.01 | 420,330 | +0.61(+3.52%) |
Feb 04, 2022 | 17.92 | 17.92 | 17.21 | 17.40 | 541,673 | -0.25(-1.40%) |
Feb 03, 2022 | 18.13 | 17.65 | 415,416 | -0.50(-2.77%) | ||
Feb 02, 2022 | 18.47 | 18.47 | 18.04 | 18.15 | 719,509 | -0.47(-2.55%) |
Feb 01, 2022 | 18.59 | 18.71 | 18.38 | 18.62 | 432,437 | -0.02(-0.10%) |
Jan 31, 2022 | 18.26 | 18.71 | 18.64 | 399,821 | +0.66(+3.65%) | |
Jan 28, 2022 | 18.00 | 18.09 | 17.88 | 17.98 | 253,348 | -0.01(-0.05%) |
Jan 27, 2022 | 17.63 | 18.18 | 17.63 | 17.99 | 439,736 | +0.53(+3.03%) |
Jan 26, 2022 | 17.80 | 17.97 | 17.22 | 17.46 | 403,651 | -0.26(-1.44%) |
Jan 25, 2022 | 17.72 | 17.87 | 17.50 | 17.72 | 332,632 | +0.08(+0.47%) |
Jan 24, 2022 | 17.97 | 17.97 | 17.23 | 17.64 | 803,236 | -0.62(-3.40%) |
Jan 21, 2022 | 18.58 | 18.62 | 18.19 | 18.26 | 365,365 | -0.44(-2.34%) |
Jan 20, 2022 | 18.62 | 18.86 | 18.35 | 18.70 | 398,131 | -0.10(-0.53%) |
Jan 19, 2022 | 18.53 | 18.93 | 18.37 | 18.80 | 662,410 | +1.10(+6.24%) |
Jan 18, 2022 | 18.33 | 18.33 | 17.54 | 17.69 | 713,141 | -1.20(-6.33%) |
Jan 14, 2022 | 18.89 | 0 | +0.14(+0.73%) | |||
Jan 13, 2022 | 18.93 | 19.04 | 18.69 | 18.75 | 166,318 | -0.24(-1.25%) |
Jan 12, 2022 | 18.49 | 19.16 | 18.47 | 18.99 | 710,701 | +0.65(+3.53%) |
Jan 11, 2022 | 18.27 | 18.44 | 18.19 | 18.34 | 115,288 | +0.13(+0.70%) |
Jan 10, 2022 | 18.44 | 18.55 | 17.84 | 18.21 | 535,097 | +0.05(+0.25%) |
Jan 07, 2022 | 18.13 | 18.25 | 17.92 | 18.17 | 378,905 | +0.43(+2.42%) |
Jan 06, 2022 | 17.87 | 18.02 | 17.66 | 17.74 | 475,233 | -0.03(-0.15%) |
Jan 05, 2022 | 18.08 | 18.34 | 17.67 | 17.76 | 410,534 | -0.15(-0.82%) |
Jan 04, 2022 | 17.98 | 18.10 | 17.62 | 17.91 | 334,274 | -0.34(-1.85%) |