Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.20 | 15.27 | 14.70 | 14.98 | 176,655 | -0.06(-0.42%) |
Mar 30, 2022 | 15.73 | 15.73 | 14.96 | 15.05 | 134,680 | -0.76(-4.81%) |
Mar 29, 2022 | 15.21 | 16.04 | 15.21 | 15.81 | 187,883 | +0.79(+5.24%) |
Mar 28, 2022 | 15.25 | 15.25 | 14.75 | 15.02 | 137,579 | -0.14(-0.95%) |
Mar 25, 2022 | 15.88 | 15.88 | 15.13 | 15.16 | 125,218 | -0.64(-4.06%) |
Mar 24, 2022 | 16.06 | 16.06 | 15.60 | 15.81 | 83,477 | -0.21(-1.30%) |
Mar 23, 2022 | 16.27 | 16.58 | 15.97 | 16.01 | 107,599 | -0.47(-2.85%) |
Mar 22, 2022 | 16.83 | 16.93 | 16.27 | 16.48 | 335,684 | -0.65(-3.80%) |
Mar 21, 2022 | 17.46 | 17.56 | 16.82 | 17.14 | 273,858 | +0.01(+0.05%) |
Mar 18, 2022 | 17.01 | 17.16 | 16.59 | 17.13 | 215,728 | +0.41(+2.46%) |
Mar 17, 2022 | 16.30 | 16.80 | 16.26 | 16.72 | 134,905 | +0.23(+1.42%) |
Mar 16, 2022 | 16.30 | 16.52 | 15.96 | 16.48 | 97,076 | +0.34(+2.13%) |
Mar 15, 2022 | 16.73 | 16.77 | 15.83 | 16.14 | 156,367 | -0.63(-3.75%) |
Mar 14, 2022 | 15.91 | 17.04 | 15.79 | 16.77 | 211,680 | +0.98(+6.21%) |
Mar 11, 2022 | 15.43 | 16.51 | 15.43 | 15.79 | 260,422 | +1.09(+7.42%) |
Mar 10, 2022 | 14.65 | 14.84 | 14.25 | 14.70 | 95,637 | -0.16(-1.07%) |
Mar 09, 2022 | 14.87 | 15.21 | 14.80 | 14.86 | 63,625 | +0.09(+0.62%) |
Mar 08, 2022 | 14.42 | 15.04 | 14.26 | 14.76 | 171,520 | +0.39(+2.74%) |
Mar 07, 2022 | 14.91 | 14.97 | 14.25 | 14.37 | 106,257 | -0.54(-3.60%) |
Mar 04, 2022 | 14.89 | 15.02 | 14.59 | 14.91 | 63,061 | -0.09(-0.61%) |
Mar 03, 2022 | 15.16 | 15.25 | 14.89 | 15.00 | 89,101 | -0.16(-1.05%) |
Mar 02, 2022 | 14.41 | 15.23 | 14.41 | 15.16 | 86,696 | +0.75(+5.18%) |
Mar 01, 2022 | 14.71 | 14.76 | 14.24 | 14.41 | 70,065 | -0.30(-2.05%) |
Feb 28, 2022 | 14.25 | 14.72 | 14.19 | 14.71 | 94,679 | +0.26(+1.80%) |
Feb 25, 2022 | 14.08 | 14.50 | 14.18 | 14.45 | 100,417 | +0.41(+2.93%) |
Feb 24, 2022 | 13.50 | 14.05 | 13.36 | 14.04 | 90,616 | +0.39(+2.89%) |
Feb 23, 2022 | 13.72 | 14.01 | 13.52 | 13.65 | 146,383 | -0.02(-0.12%) |
Feb 22, 2022 | 13.56 | 13.77 | 13.33 | 13.67 | 100,215 | +0.01(+0.06%) |
Feb 18, 2022 | 13.66 | 0 | -0.07(-0.49%) | |||
Feb 17, 2022 | 13.83 | 14.06 | 13.61 | 13.72 | 64,646 | -0.25(-1.80%) |
Feb 16, 2022 | 13.92 | 14.12 | 13.69 | 13.98 | 72,433 | -0.08(-0.60%) |
Feb 15, 2022 | 14.01 | 14.21 | 13.78 | 14.06 | 77,364 | +0.18(+1.33%) |
Feb 14, 2022 | 14.29 | 14.38 | 13.83 | 13.88 | 68,171 | -0.46(-3.22%) |
Feb 11, 2022 | 14.33 | 14.80 | 14.20 | 14.34 | 56,145 | -0.04(-0.29%) |
Feb 10, 2022 | 14.55 | 14.68 | 14.00 | 14.38 | 135,765 | -0.33(-2.22%) |
Feb 09, 2022 | 14.80 | 15.09 | 14.40 | 14.71 | 98,647 | -0.11(-0.73%) |
Feb 08, 2022 | 14.94 | 14.94 | 14.28 | 14.81 | 86,400 | +0.61(+4.27%) |
Feb 07, 2022 | 14.82 | 14.82 | 14.14 | 14.21 | 166,637 | -0.53(-3.61%) |
Feb 04, 2022 | 15.32 | 15.58 | 14.70 | 14.74 | 215,068 | -0.53(-3.49%) |
Feb 03, 2022 | 14.72 | 15.37 | 15.27 | 110,979 | +0.50(+3.38%) | |
Feb 02, 2022 | 14.95 | 15.01 | 14.44 | 14.77 | 151,442 | -0.12(-0.78%) |
Feb 01, 2022 | 15.20 | 15.34 | 14.61 | 14.89 | 226,629 | +3.29(+28.41%) |
Jan 28, 2022 | 11.40 | 11.71 | 11.31 | 11.59 | 67,043 | +0.04(+0.36%) |
Jan 27, 2022 | 11.82 | 11.99 | 11.45 | 11.55 | 40,271 | -0.09(-0.79%) |
Jan 26, 2022 | 11.88 | 12.17 | 11.47 | 11.64 | 66,712 | -0.15(-1.27%) |
Jan 25, 2022 | 11.62 | 12.09 | 11.58 | 11.79 | 73,031 | -0.13(-1.12%) |
Jan 24, 2022 | 11.23 | 12.10 | 10.95 | 11.93 | 96,769 | +0.66(+5.83%) |
Jan 21, 2022 | 12.21 | 12.23 | 11.24 | 11.27 | 126,330 | -0.29(-2.52%) |
Jan 20, 2022 | 12.02 | 12.24 | 11.56 | 11.56 | 88,156 | -0.49(-4.07%) |
Jan 19, 2022 | 12.76 | 12.76 | 11.94 | 12.05 | 93,915 | -0.63(-4.98%) |
Jan 18, 2022 | 13.36 | 13.42 | 12.57 | 12.68 | 79,753 | -0.15(-1.17%) |
Jan 14, 2022 | 12.83 | 0 | -0.27(-2.09%) | |||
Jan 13, 2022 | 14.01 | 14.01 | 12.99 | 13.11 | 87,342 | -0.05(-0.38%) |
Jan 12, 2022 | 13.42 | 13.43 | 13.14 | 13.16 | 81,441 | -0.14(-1.06%) |
Jan 11, 2022 | 13.56 | 13.56 | 13.31 | 13.30 | 36,283 | -0.26(-1.90%) |
Jan 10, 2022 | 13.91 | 13.91 | 13.27 | 13.56 | 52,795 | -0.35(-2.51%) |
Jan 07, 2022 | 13.95 | 14.18 | 13.77 | 13.91 | 23,357 | +0.02(+0.18%) |
Jan 06, 2022 | 14.24 | 14.37 | 13.73 | 13.88 | 42,434 | -0.22(-1.59%) |
Jan 05, 2022 | 14.75 | 15.00 | 14.10 | 14.11 | 53,479 | -0.57(-3.91%) |
Jan 04, 2022 | 14.40 | 14.78 | 14.40 | 14.68 | 32,773 | +0.32(+2.26%) |