Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.67 | 14.82 | 14.03 | 14.31 | 187,698 | -0.45(-3.05%) |
Mar 30, 2022 | 14.61 | 15.03 | 14.49 | 14.76 | 271,008 | -0.16(-1.07%) |
Mar 29, 2022 | 14.25 | 15.07 | 14.12 | 14.92 | 272,066 | +0.81(+5.74%) |
Mar 28, 2022 | 14.02 | 14.40 | 13.76 | 14.11 | 225,126 | +0.31(+2.25%) |
Mar 25, 2022 | 13.99 | 13.99 | 13.51 | 13.80 | 299,195 | -0.20(-1.43%) |
Mar 24, 2022 | 14.13 | 14.67 | 13.86 | 14.00 | 220,738 | -0.11(-0.78%) |
Mar 23, 2022 | 14.00 | 14.50 | 13.86 | 14.11 | 442,885 | -0.13(-0.91%) |
Mar 22, 2022 | 14.00 | 14.47 | 13.90 | 14.24 | 500,320 | +0.25(+1.79%) |
Mar 21, 2022 | 14.41 | 14.56 | 13.91 | 13.99 | 253,307 | -0.49(-3.38%) |
Mar 18, 2022 | 14.02 | 14.95 | 14.02 | 14.48 | 420,695 | +0.28(+1.97%) |
Mar 17, 2022 | 12.89 | 14.38 | 12.83 | 14.20 | 789,365 | +1.20(+9.23%) |
Mar 16, 2022 | 13.26 | 13.60 | 12.65 | 13.00 | 1,707,513 | +0.01(+0.08%) |
Mar 15, 2022 | 12.71 | 13.63 | 12.56 | 12.99 | 277,508 | +0.31(+2.44%) |
Mar 14, 2022 | 13.57 | 13.77 | 12.16 | 12.68 | 667,673 | -1.13(-8.18%) |
Mar 11, 2022 | 14.63 | 14.81 | 13.57 | 13.81 | 420,293 | -0.69(-4.76%) |
Mar 10, 2022 | 14.31 | 14.97 | 14.17 | 14.50 | 218,426 | -0.22(-1.49%) |
Mar 09, 2022 | 14.36 | 15.08 | 14.36 | 14.72 | 902,544 | +0.79(+5.67%) |
Mar 08, 2022 | 14.08 | 14.64 | 13.68 | 13.93 | 334,660 | -0.34(-2.38%) |
Mar 07, 2022 | 14.75 | 14.77 | 13.97 | 14.27 | 398,222 | -0.22(-1.52%) |
Mar 04, 2022 | 15.21 | 15.38 | 14.43 | 14.49 | 282,345 | -0.73(-4.80%) |
Mar 03, 2022 | 15.93 | 15.93 | 15.03 | 15.22 | 186,176 | -0.49(-3.12%) |
Mar 02, 2022 | 15.70 | 15.88 | 14.86 | 15.71 | 193,299 | +0.04(+0.26%) |
Mar 01, 2022 | 15.66 | 16.54 | 15.49 | 15.67 | 322,423 | -0.09(-0.57%) |
Feb 28, 2022 | 15.00 | 15.86 | 15.00 | 15.76 | 426,190 | +0.15(+0.96%) |
Feb 25, 2022 | 15.35 | 16.25 | 15.35 | 15.61 | 515,334 | +0.31(+2.03%) |
Feb 24, 2022 | 12.89 | 15.32 | 12.72 | 15.30 | 868,306 | +0.98(+6.84%) |
Feb 23, 2022 | 15.01 | 15.25 | 14.17 | 14.32 | 551,461 | -0.51(-3.44%) |
Feb 22, 2022 | 14.62 | 15.15 | 14.43 | 14.83 | 235,346 | -0.02(-0.13%) |
Feb 18, 2022 | 14.85 | 0 | -0.50(-3.26%) | |||
Feb 17, 2022 | 15.88 | 15.98 | 15.21 | 15.35 | 158,706 | -0.69(-4.30%) |
Feb 16, 2022 | 15.74 | 16.13 | 15.51 | 16.04 | 148,558 | +0.03(+0.19%) |
Feb 15, 2022 | 15.81 | 16.04 | 15.35 | 16.01 | 152,631 | +0.52(+3.36%) |
Feb 14, 2022 | 15.48 | 15.95 | 15.20 | 15.49 | 133,602 | +0.06(+0.39%) |
Feb 11, 2022 | 16.06 | 16.08 | 15.15 | 15.43 | 216,827 | -0.34(-2.16%) |
Feb 10, 2022 | 15.65 | 16.51 | 15.64 | 15.77 | 171,235 | -0.34(-2.11%) |
Feb 09, 2022 | 15.49 | 16.12 | 15.32 | 16.11 | 345,389 | +0.91(+5.99%) |
Feb 08, 2022 | 15.04 | 15.39 | 14.87 | 15.20 | 80,310 | +0.02(+0.13%) |
Feb 07, 2022 | 15.05 | 15.51 | 14.84 | 15.18 | 127,611 | +0.24(+1.61%) |
Feb 04, 2022 | 14.61 | 15.11 | 14.02 | 14.94 | 163,135 | +0.34(+2.33%) |
Feb 03, 2022 | 14.50 | 14.60 | 155,427 | -0.48(-3.18%) | ||
Feb 02, 2022 | 16.00 | 16.00 | 14.94 | 15.08 | 212,839 | -0.62(-3.95%) |
Feb 01, 2022 | 15.53 | 15.83 | 14.99 | 15.70 | 279,266 | +0.36(+2.35%) |
Jan 31, 2022 | 14.43 | 15.35 | 15.34 | 302,331 | +1.18(+8.33%) | |
Jan 28, 2022 | 13.75 | 14.33 | 13.45 | 14.16 | 268,281 | +0.43(+3.13%) |
Jan 27, 2022 | 14.26 | 14.41 | 13.67 | 13.73 | 289,407 | -0.26(-1.86%) |
Jan 26, 2022 | 14.58 | 14.94 | 13.86 | 13.99 | 420,779 | +0.00(+0.00%) |
Jan 25, 2022 | 14.43 | 14.89 | 13.85 | 13.99 | 409,143 | -0.85(-5.73%) |
Jan 24, 2022 | 13.09 | 15.17 | 12.92 | 14.84 | 693,327 | +0.87(+6.23%) |
Jan 21, 2022 | 14.42 | 14.53 | 13.73 | 13.97 | 531,654 | -0.68(-4.64%) |
Jan 20, 2022 | 15.94 | 16.01 | 14.61 | 14.65 | 436,541 | -0.66(-4.31%) |
Jan 19, 2022 | 15.21 | 16.05 | 15.07 | 15.31 | 608,461 | +0.08(+0.53%) |
Jan 18, 2022 | 15.88 | 17.47 | 15.15 | 15.23 | 372,087 | -0.99(-6.10%) |
Jan 14, 2022 | 16.22 | 0 | -0.15(-0.92%) | |||
Jan 13, 2022 | 17.60 | 18.02 | 16.30 | 16.37 | 247,120 | -1.21(-6.88%) |
Jan 12, 2022 | 18.62 | 18.62 | 17.41 | 17.58 | 257,622 | -0.55(-3.03%) |
Jan 11, 2022 | 17.86 | 18.47 | 17.57 | 18.13 | 103,199 | +0.32(+1.80%) |
Jan 10, 2022 | 17.62 | 17.84 | 16.63 | 17.81 | 196,814 | -0.14(-0.78%) |
Jan 07, 2022 | 17.63 | 18.19 | 17.26 | 17.95 | 178,263 | +0.06(+0.34%) |
Jan 06, 2022 | 18.38 | 18.70 | 17.62 | 17.89 | 303,983 | -0.67(-3.61%) |
Jan 05, 2022 | 20.26 | 20.51 | 18.50 | 18.56 | 467,288 | -1.92(-9.38%) |
Jan 04, 2022 | 20.85 | 21.04 | 19.91 | 20.48 | 269,032 | -0.47(-2.24%) |