Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.08 | 21.00 | 17.53 | 20.45 | 471,607 | +2.10(+11.44%) |
Mar 30, 2022 | 18.00 | 19.18 | 17.45 | 18.35 | 418,585 | +0.04(+0.22%) |
Mar 29, 2022 | 16.75 | 18.36 | 16.62 | 18.31 | 488,672 | +1.61(+9.64%) |
Mar 28, 2022 | 16.04 | 16.79 | 15.63 | 16.70 | 265,241 | +0.66(+4.11%) |
Mar 25, 2022 | 16.70 | 16.90 | 15.50 | 16.04 | 425,250 | -0.20(-1.23%) |
Mar 24, 2022 | 15.33 | 16.29 | 15.24 | 16.24 | 263,749 | +1.21(+8.05%) |
Mar 23, 2022 | 15.40 | 15.85 | 14.76 | 15.03 | 163,678 | -0.36(-2.34%) |
Mar 22, 2022 | 15.00 | 16.24 | 14.56 | 15.39 | 313,673 | +0.37(+2.46%) |
Mar 21, 2022 | 14.91 | 15.28 | 14.32 | 15.02 | 228,769 | +0.11(+0.74%) |
Mar 18, 2022 | 15.68 | 16.60 | 14.91 | 14.91 | 993,097 | -0.88(-5.57%) |
Mar 17, 2022 | 14.53 | 16.05 | 14.36 | 15.79 | 237,590 | +1.06(+7.20%) |
Mar 16, 2022 | 14.50 | 14.80 | 13.62 | 14.73 | 266,598 | +0.61(+4.32%) |
Mar 15, 2022 | 13.76 | 14.24 | 12.91 | 14.12 | 257,097 | +0.34(+2.47%) |
Mar 14, 2022 | 14.03 | 14.79 | 13.29 | 13.78 | 314,681 | -1.21(-8.07%) |
Mar 11, 2022 | 16.63 | 16.68 | 14.89 | 14.99 | 307,088 | -1.65(-9.92%) |
Mar 10, 2022 | 16.62 | 16.74 | 15.56 | 16.64 | 285,970 | -0.35(-2.06%) |
Mar 09, 2022 | 17.00 | 17.70 | 16.19 | 16.99 | 376,853 | +0.33(+1.98%) |
Mar 08, 2022 | 14.83 | 17.67 | 14.74 | 16.66 | 799,608 | +2.01(+13.72%) |
Mar 07, 2022 | 13.51 | 15.15 | 13.51 | 14.65 | 222,117 | +1.04(+7.64%) |
Mar 04, 2022 | 13.92 | 14.49 | 13.20 | 13.61 | 184,868 | -0.41(-2.92%) |
Mar 03, 2022 | 15.05 | 15.10 | 13.85 | 14.02 | 150,381 | -0.85(-5.72%) |
Mar 02, 2022 | 14.07 | 14.93 | 13.94 | 14.87 | 116,535 | +0.66(+4.64%) |
Mar 01, 2022 | 14.63 | 15.40 | 13.77 | 14.21 | 185,432 | -0.30(-2.07%) |
Feb 28, 2022 | 13.82 | 15.21 | 13.82 | 14.51 | 264,763 | +0.82(+5.99%) |
Feb 25, 2022 | 14.07 | 13.85 | 13.50 | 13.69 | 179,476 | +0.10(+0.74%) |
Feb 24, 2022 | 10.74 | 13.72 | 10.50 | 13.59 | 310,367 | +1.88(+16.05%) |
Feb 23, 2022 | 12.41 | 13.07 | 11.64 | 11.71 | 257,066 | -0.61(-4.95%) |
Feb 22, 2022 | 12.96 | 13.25 | 12.12 | 12.32 | 225,005 | -1.15(-8.54%) |
Feb 18, 2022 | 13.47 | 0 | -1.06(-7.30%) | |||
Feb 17, 2022 | 15.26 | 15.93 | 14.08 | 14.53 | 368,038 | -0.74(-4.85%) |
Feb 16, 2022 | 14.89 | 15.80 | 14.70 | 15.27 | 195,336 | +0.21(+1.39%) |
Feb 15, 2022 | 13.88 | 15.19 | 13.82 | 15.06 | 223,637 | +1.57(+11.64%) |
Feb 14, 2022 | 13.08 | 13.89 | 12.96 | 13.49 | 211,988 | +0.28(+2.12%) |
Feb 11, 2022 | 14.10 | 14.59 | 12.87 | 13.21 | 302,554 | -0.80(-5.71%) |
Feb 10, 2022 | 13.26 | 14.86 | 13.12 | 14.01 | 445,409 | +0.42(+3.09%) |
Feb 09, 2022 | 13.50 | 13.77 | 13.12 | 13.59 | 236,158 | +0.73(+5.68%) |
Feb 08, 2022 | 12.23 | 12.94 | 12.10 | 12.86 | 180,236 | +0.66(+5.41%) |
Feb 07, 2022 | 12.43 | 13.25 | 12.08 | 12.20 | 228,523 | -0.28(-2.24%) |
Feb 04, 2022 | 11.65 | 12.83 | 11.40 | 12.48 | 263,064 | +0.89(+7.68%) |
Feb 03, 2022 | 12.00 | 11.33 | 11.59 | 307,412 | -0.97(-7.72%) | |
Feb 02, 2022 | 13.70 | 13.70 | 12.31 | 12.56 | 307,184 | -0.93(-6.89%) |
Feb 01, 2022 | 14.05 | 14.19 | 12.84 | 13.49 | 433,457 | +0.31(+2.35%) |
Jan 31, 2022 | 11.20 | 13.29 | 13.18 | 434,090 | +2.17(+19.71%) | |
Jan 28, 2022 | 10.75 | 11.03 | 10.19 | 11.01 | 262,607 | +0.19(+1.76%) |
Jan 27, 2022 | 11.89 | 12.06 | 10.79 | 10.82 | 267,287 | -0.89(-7.60%) |
Jan 26, 2022 | 12.63 | 12.94 | 11.56 | 11.71 | 326,533 | -0.55(-4.49%) |
Jan 25, 2022 | 11.86 | 12.59 | 11.44 | 12.26 | 248,300 | -0.28(-2.23%) |
Jan 24, 2022 | 11.08 | 12.63 | 10.60 | 12.54 | 627,308 | +0.56(+4.67%) |
Jan 21, 2022 | 12.39 | 12.76 | 11.83 | 11.98 | 403,313 | -0.63(-5.00%) |
Jan 20, 2022 | 13.61 | 13.92 | 12.59 | 12.61 | 302,293 | -0.63(-4.76%) |
Jan 19, 2022 | 14.20 | 14.53 | 13.16 | 13.24 | 409,053 | -1.04(-7.28%) |
Jan 18, 2022 | 14.00 | 15.34 | 13.63 | 14.28 | 425,973 | -0.07(-0.49%) |
Jan 14, 2022 | 14.35 | 0 | -0.49(-3.30%) | |||
Jan 13, 2022 | 15.41 | 15.76 | 14.72 | 14.84 | 357,736 | -0.57(-3.70%) |
Jan 12, 2022 | 15.99 | 16.25 | 15.38 | 15.41 | 495,640 | -0.12(-0.77%) |
Jan 11, 2022 | 15.98 | 16.73 | 15.45 | 15.53 | 509,041 | -0.22(-1.40%) |
Jan 10, 2022 | 15.51 | 16.15 | 15.16 | 15.75 | 407,731 | -0.44(-2.72%) |
Jan 07, 2022 | 16.67 | 17.29 | 15.85 | 16.19 | 375,986 | -0.48(-2.88%) |
Jan 06, 2022 | 17.62 | 18.38 | 16.50 | 16.67 | 506,594 | -0.56(-3.25%) |
Jan 05, 2022 | 19.56 | 19.62 | 16.99 | 17.23 | 515,987 | -2.32(-11.87%) |
Jan 04, 2022 | 20.31 | 20.36 | 18.65 | 19.55 | 269,912 | -0.62(-3.07%) |