Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.82 | 15.23 | 14.49 | 14.52 | 928,538 | -0.39(-2.62%) |
Mar 30, 2022 | 14.46 | 15.24 | 14.27 | 14.91 | 2,188,919 | +0.42(+2.90%) |
Mar 29, 2022 | 14.13 | 14.53 | 14.13 | 14.49 | 1,231,159 | +0.46(+3.28%) |
Mar 28, 2022 | 14.18 | 14.33 | 13.86 | 14.03 | 743,650 | -0.15(-1.03%) |
Mar 25, 2022 | 14.71 | 14.78 | 14.13 | 14.18 | 1,915,102 | -0.56(-3.78%) |
Mar 24, 2022 | 14.42 | 14.89 | 14.37 | 14.73 | 1,148,281 | +0.32(+2.24%) |
Mar 23, 2022 | 14.07 | 14.54 | 14.02 | 14.41 | 1,232,145 | +0.24(+1.73%) |
Mar 22, 2022 | 14.49 | 14.49 | 14.07 | 14.17 | 1,720,573 | -0.20(-1.36%) |
Mar 21, 2022 | 14.08 | 14.49 | 14.00 | 14.36 | 2,187,241 | +0.29(+2.08%) |
Mar 18, 2022 | 14.16 | 14.44 | 14.06 | 14.07 | 9,919,926 | -0.10(-0.69%) |
Mar 17, 2022 | 14.01 | 14.45 | 13.94 | 14.17 | 2,204,694 | -0.01(-0.07%) |
Mar 16, 2022 | 14.02 | 14.38 | 13.79 | 14.18 | 2,194,507 | +0.31(+2.26%) |
Mar 15, 2022 | 13.35 | 14.05 | 13.28 | 13.86 | 1,990,976 | +0.75(+5.74%) |
Mar 14, 2022 | 13.29 | 13.50 | 12.86 | 13.11 | 1,246,097 | -0.14(-1.03%) |
Mar 11, 2022 | 13.79 | 13.90 | 13.24 | 13.25 | 1,126,185 | -0.43(-3.15%) |
Mar 10, 2022 | 13.69 | 14.00 | 13.45 | 13.68 | 1,044,230 | -0.26(-1.89%) |
Mar 09, 2022 | 13.79 | 14.18 | 13.69 | 13.94 | 1,134,886 | +0.45(+3.33%) |
Mar 08, 2022 | 13.64 | 14.20 | 13.45 | 13.49 | 1,500,912 | -0.14(-1.00%) |
Mar 07, 2022 | 14.29 | 14.78 | 13.57 | 13.63 | 1,277,584 | -0.63(-4.39%) |
Mar 04, 2022 | 14.10 | 14.31 | 13.78 | 14.25 | 969,451 | +0.04(+0.28%) |
Mar 03, 2022 | 14.92 | 14.97 | 14.14 | 14.21 | 854,025 | -0.67(-4.53%) |
Mar 02, 2022 | 14.26 | 15.15 | 14.25 | 14.89 | 1,328,754 | +0.65(+4.53%) |
Mar 01, 2022 | 14.47 | 14.56 | 13.96 | 14.24 | 1,270,919 | -0.33(-2.28%) |
Feb 28, 2022 | 14.42 | 14.68 | 14.23 | 14.58 | 2,008,180 | -0.02(-0.13%) |
Feb 25, 2022 | 14.08 | 14.65 | 14.03 | 14.60 | 1,602,294 | +0.50(+3.54%) |
Feb 24, 2022 | 13.51 | 14.12 | 12.95 | 14.10 | 1,443,772 | +0.13(+0.91%) |
Feb 23, 2022 | 14.65 | 14.65 | 13.95 | 13.97 | 1,227,927 | -0.59(-4.03%) |
Feb 22, 2022 | 13.36 | 14.95 | 13.36 | 14.56 | 3,435,501 | +1.12(+8.37%) |
Feb 18, 2022 | 13.43 | 0 | -0.12(-0.87%) | |||
Feb 17, 2022 | 13.98 | 14.11 | 13.52 | 13.55 | 909,508 | -0.59(-4.15%) |
Feb 16, 2022 | 13.96 | 14.24 | 13.76 | 14.14 | 955,409 | +0.20(+1.40%) |
Feb 15, 2022 | 13.93 | 14.13 | 13.77 | 13.94 | 1,472,702 | +0.35(+2.59%) |
Feb 14, 2022 | 13.59 | 14.12 | 13.52 | 13.59 | 2,100,622 | -0.08(-0.57%) |
Feb 11, 2022 | 14.77 | 14.84 | 13.62 | 13.67 | 1,922,380 | -1.18(-7.97%) |
Feb 10, 2022 | 14.96 | 15.23 | 14.79 | 14.85 | 1,376,813 | -0.13(-0.85%) |
Feb 09, 2022 | 14.82 | 15.07 | 14.67 | 14.98 | 973,418 | +0.29(+2.00%) |
Feb 08, 2022 | 14.54 | 14.84 | 14.38 | 14.68 | 1,325,275 | +0.24(+1.69%) |
Feb 07, 2022 | 14.22 | 14.47 | 14.15 | 14.44 | 1,067,948 | +0.31(+2.21%) |
Feb 04, 2022 | 13.91 | 14.21 | 13.73 | 14.13 | 968,014 | +0.21(+1.47%) |
Feb 03, 2022 | 13.89 | 13.83 | 13.92 | 1,294,332 | -0.17(-1.18%) | |
Feb 02, 2022 | 14.30 | 14.34 | 13.99 | 14.09 | 1,087,935 | -0.29(-2.04%) |
Feb 01, 2022 | 14.59 | 14.75 | 13.92 | 14.38 | 1,532,019 | -0.27(-1.87%) |
Jan 31, 2022 | 13.98 | 14.68 | 14.65 | 1,443,390 | +0.45(+3.17%) | |
Jan 28, 2022 | 13.85 | 14.21 | 13.50 | 14.21 | 783,986 | +0.43(+3.12%) |
Jan 27, 2022 | 13.93 | 14.20 | 13.69 | 13.77 | 911,845 | -0.09(-0.63%) |
Jan 26, 2022 | 14.22 | 14.57 | 13.76 | 13.86 | 1,189,675 | -0.05(-0.35%) |
Jan 25, 2022 | 14.15 | 14.33 | 13.73 | 13.91 | 841,614 | -0.54(-3.75%) |
Jan 24, 2022 | 13.75 | 14.63 | 13.56 | 14.45 | 1,411,899 | +0.44(+3.13%) |
Jan 21, 2022 | 13.74 | 14.59 | 13.65 | 14.02 | 1,743,965 | +0.08(+0.56%) |
Jan 20, 2022 | 15.12 | 15.36 | 13.90 | 13.94 | 1,566,188 | -0.98(-6.54%) |
Jan 19, 2022 | 15.21 | 15.47 | 14.84 | 14.91 | 1,809,616 | -0.34(-2.24%) |
Jan 18, 2022 | 15.56 | 15.79 | 15.09 | 15.25 | 1,202,468 | -0.55(-3.46%) |
Jan 14, 2022 | 15.80 | 0 | -0.53(-3.23%) | |||
Jan 13, 2022 | 16.75 | 16.80 | 16.22 | 16.33 | 884,402 | -0.26(-1.59%) |
Jan 12, 2022 | 17.26 | 17.30 | 15.95 | 16.59 | 1,528,720 | -0.65(-3.79%) |
Jan 11, 2022 | 16.92 | 17.55 | 16.75 | 17.24 | 1,218,895 | +0.43(+2.55%) |
Jan 10, 2022 | 17.06 | 17.07 | 16.13 | 16.81 | 953,296 | -0.32(-1.88%) |
Jan 07, 2022 | 17.84 | 18.09 | 17.04 | 17.14 | 1,006,843 | -0.70(-3.94%) |
Jan 06, 2022 | 17.77 | 18.32 | 17.56 | 17.84 | 1,578,776 | +0.12(+0.66%) |
Jan 05, 2022 | 17.70 | 18.53 | 17.65 | 17.72 | 1,402,934 | -0.30(-1.68%) |
Jan 04, 2022 | 17.88 | 18.35 | 17.13 | 18.02 | 1,171,658 | -0.10(-0.54%) |