Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.08 | 15.31 | 15.04 | 15.15 | 113,768 | +0.17(+1.16%) |
Mar 30, 2022 | 15.30 | 15.50 | 14.85 | 14.98 | 122,686 | -0.38(-2.45%) |
Mar 29, 2022 | 15.38 | 15.74 | 15.31 | 15.35 | 140,250 | +0.08(+0.51%) |
Mar 28, 2022 | 14.88 | 15.34 | 14.88 | 15.28 | 152,962 | +0.34(+2.26%) |
Mar 25, 2022 | 15.23 | 15.63 | 14.83 | 14.94 | 86,206 | -0.40(-2.58%) |
Mar 24, 2022 | 14.94 | 15.36 | 14.79 | 15.33 | 99,837 | +0.48(+3.25%) |
Mar 23, 2022 | 14.82 | 14.99 | 14.48 | 14.85 | 120,573 | -0.13(-0.84%) |
Mar 22, 2022 | 15.33 | 15.48 | 14.96 | 14.98 | 70,495 | -0.22(-1.46%) |
Mar 21, 2022 | 15.96 | 16.24 | 15.15 | 15.20 | 115,523 | -0.77(-4.84%) |
Mar 18, 2022 | 15.80 | 16.17 | 15.77 | 15.97 | 247,026 | +0.14(+0.85%) |
Mar 17, 2022 | 15.52 | 16.16 | 15.24 | 15.84 | 173,245 | +0.31(+1.99%) |
Mar 16, 2022 | 15.38 | 15.83 | 15.25 | 15.53 | 231,502 | +0.27(+1.77%) |
Mar 15, 2022 | 14.86 | 15.44 | 14.83 | 15.26 | 140,298 | +0.29(+1.94%) |
Mar 14, 2022 | 15.13 | 15.72 | 14.79 | 14.97 | 268,843 | -0.32(-2.08%) |
Mar 11, 2022 | 16.78 | 17.12 | 14.49 | 15.29 | 679,015 | -3.45(-18.40%) |
Mar 10, 2022 | 18.64 | 18.86 | 18.23 | 18.73 | 136,682 | -0.21(-1.12%) |
Mar 09, 2022 | 19.01 | 19.24 | 18.89 | 18.95 | 53,641 | +0.36(+1.92%) |
Mar 08, 2022 | 19.08 | 19.23 | 18.48 | 18.59 | 202,750 | -0.29(-1.53%) |
Mar 07, 2022 | 19.18 | 19.37 | 18.86 | 18.88 | 102,159 | -0.30(-1.56%) |
Mar 04, 2022 | 19.55 | 19.55 | 18.98 | 19.18 | 141,908 | -0.45(-2.31%) |
Mar 03, 2022 | 20.19 | 20.19 | 19.54 | 19.63 | 65,144 | -0.37(-1.83%) |
Mar 02, 2022 | 19.37 | 20.08 | 19.14 | 20.00 | 74,951 | +0.63(+3.24%) |
Mar 01, 2022 | 19.76 | 20.29 | 19.27 | 19.37 | 147,783 | -0.50(-2.53%) |
Feb 28, 2022 | 18.62 | 20.01 | 18.62 | 19.87 | 160,092 | +1.03(+5.48%) |
Feb 25, 2022 | 18.63 | 18.94 | 18.65 | 18.84 | 51,543 | +0.35(+1.88%) |
Feb 24, 2022 | 17.83 | 18.52 | 17.38 | 18.49 | 178,655 | +0.21(+1.16%) |
Feb 23, 2022 | 19.39 | 19.64 | 18.24 | 18.28 | 74,602 | -0.91(-4.73%) |
Feb 22, 2022 | 19.67 | 19.85 | 19.16 | 19.19 | 109,699 | -0.62(-3.12%) |
Feb 18, 2022 | 19.81 | 0 | -0.19(-0.97%) | |||
Feb 17, 2022 | 20.35 | 20.62 | 19.89 | 20.00 | 105,003 | -0.47(-2.31%) |
Feb 16, 2022 | 20.43 | 20.95 | 20.27 | 20.47 | 91,186 | -0.13(-0.61%) |
Feb 15, 2022 | 20.18 | 20.65 | 19.88 | 20.60 | 115,533 | +0.55(+2.75%) |
Feb 14, 2022 | 19.69 | 20.30 | 19.33 | 20.05 | 154,639 | +0.48(+2.47%) |
Feb 11, 2022 | 19.55 | 19.70 | 19.17 | 19.56 | 99,469 | +0.04(+0.20%) |
Feb 10, 2022 | 19.41 | 20.03 | 19.41 | 19.53 | 102,979 | -0.11(-0.54%) |
Feb 09, 2022 | 19.33 | 19.78 | 19.04 | 19.63 | 96,450 | +0.42(+2.16%) |
Feb 08, 2022 | 18.96 | 19.54 | 18.96 | 19.22 | 66,714 | +0.35(+1.84%) |
Feb 07, 2022 | 18.90 | 19.02 | 18.61 | 18.87 | 135,818 | -0.08(-0.41%) |
Feb 04, 2022 | 18.98 | 19.08 | 18.67 | 18.95 | 112,787 | -0.05(-0.25%) |
Feb 03, 2022 | 19.15 | 18.95 | 18.99 | 90,937 | -0.29(-1.50%) | |
Feb 02, 2022 | 19.59 | 19.59 | 18.96 | 19.28 | 123,571 | -0.31(-1.58%) |
Feb 01, 2022 | 19.55 | 19.74 | 19.39 | 19.59 | 204,021 | -0.04(-0.20%) |
Jan 31, 2022 | 18.92 | 19.64 | 19.63 | 117,108 | +0.58(+3.04%) | |
Jan 28, 2022 | 18.67 | 19.07 | 18.42 | 19.05 | 111,571 | +0.39(+2.07%) |
Jan 27, 2022 | 20.28 | 20.59 | 18.61 | 18.67 | 120,000 | -1.55(-7.64%) |
Jan 26, 2022 | 20.79 | 21.01 | 20.07 | 20.21 | 144,079 | -0.45(-2.20%) |
Jan 25, 2022 | 19.80 | 20.91 | 19.80 | 20.67 | 304,463 | +0.74(+3.73%) |
Jan 24, 2022 | 19.49 | 20.04 | 19.01 | 19.92 | 197,250 | +0.12(+0.59%) |
Jan 21, 2022 | 20.38 | 20.80 | 19.53 | 19.81 | 281,800 | -0.63(-3.07%) |
Jan 20, 2022 | 21.27 | 21.27 | 20.42 | 20.43 | 215,523 | -0.41(-1.95%) |
Jan 19, 2022 | 21.00 | 21.21 | 20.45 | 20.84 | 108,857 | -0.04(-0.19%) |
Jan 18, 2022 | 22.06 | 22.06 | 20.87 | 20.88 | 204,812 | -1.30(-5.88%) |
Jan 14, 2022 | 22.18 | 0 | -0.04(-0.17%) | |||
Jan 13, 2022 | 22.41 | 22.52 | 22.15 | 22.22 | 86,817 | -0.08(-0.34%) |
Jan 12, 2022 | 22.46 | 22.76 | 22.02 | 22.30 | 123,376 | -0.08(-0.34%) |
Jan 11, 2022 | 22.39 | 22.46 | 21.83 | 22.37 | 78,972 | +0.09(+0.39%) |
Jan 10, 2022 | 22.51 | 22.54 | 22.12 | 22.29 | 94,196 | -0.38(-1.65%) |
Jan 07, 2022 | 22.61 | 22.88 | 22.16 | 22.66 | 152,090 | +0.01(+0.04%) |
Jan 06, 2022 | 23.04 | 23.04 | 22.39 | 22.65 | 92,768 | +0.03(+0.13%) |
Jan 05, 2022 | 22.75 | 23.14 | 22.61 | 22.62 | 107,139 | -0.12(-0.55%) |
Jan 04, 2022 | 22.98 | 23.36 | 22.46 | 22.75 | 154,331 | -0.29(-1.25%) |