Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.88 | 15.22 | 14.30 | 14.69 | 170,246 | -0.09(-0.61%) |
Mar 30, 2022 | 14.49 | 15.40 | 14.49 | 14.78 | 153,011 | +0.29(+2.00%) |
Mar 29, 2022 | 14.28 | 15.24 | 14.08 | 14.49 | 214,227 | +0.22(+1.54%) |
Mar 28, 2022 | 13.27 | 14.40 | 13.10 | 14.27 | 326,041 | +0.96(+7.21%) |
Mar 25, 2022 | 13.51 | 13.72 | 13.15 | 13.31 | 162,082 | -0.22(-1.63%) |
Mar 24, 2022 | 13.67 | 13.72 | 13.38 | 13.53 | 97,808 | -0.05(-0.37%) |
Mar 23, 2022 | 13.82 | 13.97 | 13.46 | 13.58 | 121,197 | -0.40(-2.86%) |
Mar 22, 2022 | 13.28 | 14.00 | 13.28 | 13.98 | 162,896 | +0.70(+5.27%) |
Mar 21, 2022 | 14.29 | 14.32 | 13.24 | 13.28 | 196,887 | -0.97(-6.81%) |
Mar 18, 2022 | 14.62 | 15.27 | 14.14 | 14.25 | 251,474 | -0.38(-2.60%) |
Mar 17, 2022 | 13.75 | 15.29 | 13.75 | 14.63 | 166,762 | +0.73(+5.25%) |
Mar 16, 2022 | 13.81 | 14.29 | 13.52 | 13.90 | 115,551 | +0.28(+2.06%) |
Mar 15, 2022 | 13.48 | 13.82 | 13.48 | 13.62 | 50,071 | +0.08(+0.59%) |
Mar 14, 2022 | 14.02 | 14.06 | 13.39 | 13.54 | 82,467 | -0.48(-3.42%) |
Mar 11, 2022 | 14.26 | 14.53 | 13.91 | 14.02 | 56,010 | -0.27(-1.89%) |
Mar 10, 2022 | 14.47 | 15.02 | 14.23 | 14.29 | 96,241 | -0.41(-2.79%) |
Mar 09, 2022 | 14.13 | 15.00 | 14.13 | 14.70 | 88,277 | +0.78(+5.60%) |
Mar 08, 2022 | 14.09 | 14.37 | 13.59 | 13.92 | 136,998 | -0.08(-0.57%) |
Mar 07, 2022 | 14.04 | 14.80 | 13.10 | 14.00 | 225,753 | -0.08(-0.57%) |
Mar 04, 2022 | 15.00 | 15.24 | 13.91 | 14.08 | 110,838 | -0.69(-4.67%) |
Mar 03, 2022 | 17.00 | 17.00 | 14.50 | 14.77 | 569,853 | -1.45(-8.94%) |
Mar 02, 2022 | 16.44 | 16.52 | 16.00 | 16.22 | 186,538 | -0.34(-2.05%) |
Mar 01, 2022 | 16.82 | 16.90 | 16.43 | 16.56 | 98,441 | -0.14(-0.84%) |
Feb 28, 2022 | 16.72 | 17.28 | 16.50 | 16.70 | 92,879 | -0.23(-1.36%) |
Feb 25, 2022 | 16.49 | 17.03 | 16.28 | 16.93 | 70,121 | +0.51(+3.11%) |
Feb 24, 2022 | 15.17 | 16.51 | 14.96 | 16.42 | 97,861 | +0.85(+5.46%) |
Feb 23, 2022 | 15.62 | 15.81 | 15.23 | 15.57 | 193,892 | +0.07(+0.45%) |
Feb 22, 2022 | 15.11 | 15.73 | 14.90 | 15.50 | 108,531 | +0.30(+1.97%) |
Feb 18, 2022 | 15.20 | 0 | -0.16(-1.04%) | |||
Feb 17, 2022 | 15.16 | 15.80 | 15.03 | 15.36 | 138,747 | +0.01(+0.07%) |
Feb 16, 2022 | 15.56 | 15.82 | 15.05 | 15.35 | 65,459 | -0.22(-1.41%) |
Feb 15, 2022 | 14.97 | 15.61 | 14.95 | 15.57 | 40,986 | +0.60(+4.01%) |
Feb 14, 2022 | 15.34 | 15.66 | 14.77 | 14.97 | 65,070 | -0.32(-2.09%) |
Feb 11, 2022 | 16.22 | 16.35 | 15.06 | 15.29 | 131,605 | -0.97(-5.97%) |
Feb 10, 2022 | 16.99 | 17.89 | 16.10 | 16.26 | 124,042 | -1.13(-6.50%) |
Feb 09, 2022 | 16.44 | 17.39 | 16.41 | 17.39 | 124,374 | +1.03(+6.30%) |
Feb 08, 2022 | 16.59 | 16.59 | 15.55 | 16.36 | 221,989 | -0.02(-0.12%) |
Feb 07, 2022 | 16.00 | 16.62 | 15.88 | 16.38 | 205,735 | +0.25(+1.55%) |
Feb 04, 2022 | 15.86 | 16.23 | 15.49 | 16.13 | 88,979 | +0.38(+2.41%) |
Feb 03, 2022 | 15.57 | 15.75 | 144,848 | -0.12(-0.76%) | ||
Feb 02, 2022 | 16.63 | 16.63 | 15.41 | 15.87 | 128,200 | -0.78(-4.68%) |
Feb 01, 2022 | 15.88 | 16.87 | 15.57 | 16.65 | 100,539 | +0.76(+4.78%) |
Jan 31, 2022 | 14.99 | 16.16 | 15.89 | 123,491 | +0.94(+6.29%) | |
Jan 28, 2022 | 14.70 | 15.20 | 14.39 | 14.95 | 156,225 | +0.28(+1.91%) |
Jan 27, 2022 | 15.80 | 16.10 | 14.65 | 14.67 | 143,037 | -1.07(-6.80%) |
Jan 26, 2022 | 16.12 | 16.82 | 15.65 | 15.74 | 107,302 | -0.37(-2.30%) |
Jan 25, 2022 | 15.44 | 16.69 | 15.35 | 16.11 | 236,229 | +0.66(+4.27%) |
Jan 24, 2022 | 15.25 | 15.55 | 13.34 | 15.45 | 942,208 | -0.22(-1.40%) |
Jan 21, 2022 | 15.66 | 16.04 | 15.31 | 15.67 | 214,431 | -0.02(-0.13%) |
Jan 20, 2022 | 17.29 | 17.47 | 15.69 | 15.69 | 236,481 | -1.09(-6.50%) |
Jan 19, 2022 | 17.17 | 17.43 | 16.42 | 16.78 | 216,804 | -0.16(-0.94%) |
Jan 18, 2022 | 16.93 | 17.38 | 16.55 | 16.94 | 327,089 | -0.28(-1.63%) |
Jan 14, 2022 | 17.22 | 0 | -1.77(-9.32%) | |||
Jan 13, 2022 | 18.92 | 19.95 | 18.76 | 18.99 | 133,015 | +0.11(+0.58%) |
Jan 12, 2022 | 20.01 | 20.15 | 18.75 | 18.88 | 91,962 | -1.11(-5.55%) |
Jan 11, 2022 | 19.75 | 20.67 | 19.55 | 19.99 | 111,980 | +0.11(+0.55%) |
Jan 10, 2022 | 19.44 | 19.89 | 18.67 | 19.88 | 176,138 | +0.08(+0.40%) |
Jan 07, 2022 | 20.04 | 20.40 | 19.65 | 19.80 | 120,791 | -0.19(-0.95%) |
Jan 06, 2022 | 19.37 | 20.13 | 19.06 | 19.99 | 160,441 | +0.40(+2.04%) |
Jan 05, 2022 | 20.04 | 20.37 | 19.30 | 19.59 | 245,449 | -0.44(-2.20%) |
Jan 04, 2022 | 19.84 | 20.17 | 18.61 | 20.03 | 168,108 | +0.34(+1.73%) |