Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.70 | 12.82 | 12.36 | 12.42 | 9,072,417 | -0.50(-3.89%) |
Mar 30, 2022 | 13.20 | 13.28 | 12.87 | 12.93 | 6,459,770 | -0.41(-3.04%) |
Mar 29, 2022 | 13.16 | 13.38 | 12.97 | 13.33 | 8,445,125 | +0.35(+2.72%) |
Mar 28, 2022 | 12.48 | 12.99 | 12.21 | 12.98 | 7,662,572 | +0.44(+3.52%) |
Mar 25, 2022 | 12.43 | 12.67 | 12.25 | 12.54 | 8,542,527 | +0.14(+1.14%) |
Mar 24, 2022 | 12.45 | 12.58 | 12.33 | 12.40 | 5,720,464 | -0.02(-0.14%) |
Mar 23, 2022 | 12.93 | 13.02 | 12.34 | 12.41 | 10,233,111 | -0.64(-4.87%) |
Mar 22, 2022 | 13.06 | 13.34 | 12.93 | 13.05 | 7,663,699 | +0.08(+0.61%) |
Mar 21, 2022 | 13.64 | 13.67 | 12.93 | 12.97 | 8,431,905 | -0.68(-4.98%) |
Mar 18, 2022 | 13.49 | 13.66 | 13.28 | 13.65 | 9,466,019 | +0.07(+0.52%) |
Mar 17, 2022 | 13.61 | 13.61 | 13.26 | 13.58 | 7,877,264 | -0.11(-0.84%) |
Mar 16, 2022 | 13.01 | 13.70 | 12.95 | 13.69 | 10,536,218 | +0.82(+6.37%) |
Mar 15, 2022 | 12.22 | 12.88 | 12.22 | 12.87 | 8,723,724 | +0.58(+4.74%) |
Mar 14, 2022 | 12.55 | 12.79 | 12.20 | 12.29 | 8,374,085 | -0.16(-1.28%) |
Mar 11, 2022 | 12.71 | 12.73 | 12.33 | 12.45 | 9,771,770 | -0.15(-1.19%) |
Mar 10, 2022 | 12.48 | 12.19 | 12.60 | 11,622,308 | -0.09(-0.70%) | |
Mar 09, 2022 | 12.86 | 13.18 | 12.55 | 12.69 | 13,426,781 | -0.07(-0.55%) |
Mar 08, 2022 | 12.61 | 13.33 | 12.55 | 12.76 | 15,652,111 | +0.32(+2.55%) |
Mar 07, 2022 | 12.57 | 13.33 | 12.36 | 12.44 | 22,750,416 | -0.13(-1.05%) |
Mar 04, 2022 | 13.71 | 14.24 | 12.12 | 12.57 | 43,654,144 | +0.00(+0.00%) |
Mar 03, 2022 | 12.78 | 12.86 | 12.31 | 12.57 | 24,771,314 | -0.28(-2.20%) |
Mar 02, 2022 | 12.22 | 12.91 | 12.16 | 12.86 | 9,661,844 | +0.66(+5.43%) |
Mar 01, 2022 | 12.71 | 12.84 | 12.10 | 12.19 | 10,171,784 | -0.64(-5.02%) |
Feb 28, 2022 | 12.82 | 12.95 | 12.63 | 12.84 | 8,820,736 | -0.18(-1.36%) |
Feb 25, 2022 | 12.56 | 13.04 | 12.69 | 13.01 | 7,937,568 | +0.36(+2.86%) |
Feb 24, 2022 | 11.58 | 12.71 | 11.58 | 12.65 | 10,140,031 | +0.68(+5.67%) |
Feb 23, 2022 | 12.47 | 12.59 | 11.92 | 11.97 | 12,317,298 | -0.47(-3.76%) |
Feb 22, 2022 | 12.83 | 13.10 | 12.40 | 12.44 | 9,153,631 | -0.39(-3.03%) |
Feb 18, 2022 | 12.83 | 0 | +0.01(+0.07%) | |||
Feb 17, 2022 | 13.39 | 13.67 | 12.77 | 12.82 | 9,479,149 | -0.71(-5.28%) |
Feb 16, 2022 | 13.57 | 14.26 | 13.46 | 13.53 | 9,970,112 | -0.13(-0.97%) |
Feb 15, 2022 | 13.28 | 13.73 | 13.13 | 13.67 | 16,143,278 | +0.11(+0.78%) |
Feb 14, 2022 | 14.15 | 14.28 | 13.55 | 13.56 | 13,059,688 | -0.50(-3.58%) |
Feb 11, 2022 | 15.24 | 15.24 | 13.94 | 14.06 | 17,957,794 | -1.17(-7.70%) |
Feb 10, 2022 | 15.17 | 15.77 | 15.12 | 15.24 | 8,070,389 | -0.06(-0.40%) |
Feb 09, 2022 | 15.42 | 15.48 | 15.17 | 15.30 | 9,113,429 | -0.04(-0.23%) |
Feb 08, 2022 | 15.00 | 15.51 | 14.88 | 15.33 | 7,020,792 | +0.41(+2.72%) |
Feb 07, 2022 | 15.12 | 15.44 | 14.84 | 14.93 | 7,721,459 | -0.08(-0.53%) |
Feb 04, 2022 | 15.09 | 15.26 | 14.62 | 15.01 | 8,861,975 | -0.09(-0.58%) |
Feb 03, 2022 | 15.10 | 15.10 | 14,518,377 | -0.50(-3.22%) | ||
Feb 02, 2022 | 16.29 | 16.29 | 15.56 | 15.60 | 70,256,208 | -0.53(-3.28%) |
Feb 01, 2022 | 15.83 | 16.27 | 15.79 | 16.13 | 10,894,380 | +0.19(+1.16%) |
Jan 31, 2022 | 15.53 | 15.99 | 15.94 | 8,484,567 | +0.26(+1.69%) | |
Jan 28, 2022 | 15.43 | 15.70 | 14.96 | 15.68 | 9,968,472 | +0.26(+1.72%) |
Jan 27, 2022 | 15.76 | 16.07 | 15.26 | 15.41 | 12,787,292 | -0.08(-0.51%) |
Jan 26, 2022 | 15.78 | 15.98 | 15.26 | 15.49 | 10,705,043 | -0.13(-0.85%) |
Jan 25, 2022 | 14.85 | 15.76 | 14.81 | 15.63 | 11,037,306 | +0.52(+3.45%) |
Jan 24, 2022 | 13.73 | 15.11 | 13.63 | 15.11 | 13,436,931 | +1.11(+7.94%) |
Jan 21, 2022 | 14.00 | 14.40 | 13.81 | 13.99 | 9,034,508 | -0.18(-1.25%) |
Jan 20, 2022 | 14.70 | 14.88 | 14.11 | 14.17 | 9,752,644 | -0.52(-3.54%) |
Jan 19, 2022 | 15.09 | 15.31 | 14.69 | 14.69 | 9,438,010 | -0.34(-2.29%) |
Jan 18, 2022 | 15.09 | 15.20 | 14.87 | 15.03 | 12,762,185 | -1.09(-6.73%) |
Jan 14, 2022 | 16.12 | 0 | -0.14(-0.87%) | |||
Jan 13, 2022 | 15.87 | 16.74 | 15.86 | 16.26 | 10,226,056 | +0.60(+3.83%) |
Jan 12, 2022 | 15.81 | 15.98 | 15.33 | 15.66 | 8,815,735 | -0.11(-0.73%) |
Jan 11, 2022 | 15.38 | 15.87 | 15.31 | 15.78 | 9,419,676 | +0.46(+3.00%) |
Jan 10, 2022 | 15.84 | 15.87 | 14.73 | 15.32 | 11,505,115 | -0.67(-4.19%) |
Jan 07, 2022 | 16.15 | 16.26 | 15.95 | 15.99 | 10,325,751 | -0.39(-2.37%) |
Jan 06, 2022 | 16.51 | 16.51 | 15.69 | 16.38 | 7,438,130 | +0.12(+0.76%) |
Jan 05, 2022 | 16.59 | 16.82 | 16.23 | 16.25 | 9,651,871 | -0.20(-1.23%) |
Jan 04, 2022 | 16.17 | 16.56 | 16.00 | 16.46 | 7,668,183 | +0.33(+2.02%) |