Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.23 | 15.23 | 14.98 | 14.98 | 88,444 | -0.17(-1.12%) |
Mar 30, 2022 | 15.18 | 15.27 | 15.15 | 15.15 | 75,104 | -0.07(-0.46%) |
Mar 29, 2022 | 15.48 | 15.48 | 15.20 | 15.22 | 154,285 | +0.16(+1.06%) |
Mar 28, 2022 | 15.04 | 15.07 | 15.00 | 15.06 | 110,731 | +0.00(+0.00%) |
Mar 25, 2022 | 15.29 | 15.29 | 15.04 | 15.06 | 58,824 | +0.01(+0.03%) |
Mar 24, 2022 | 15.44 | 15.44 | 14.99 | 15.05 | 26,973 | +0.02(+0.10%) |
Mar 23, 2022 | 15.13 | 15.23 | 15.04 | 15.04 | 48,863 | -0.19(-1.25%) |
Mar 22, 2022 | 15.20 | 15.39 | 15.12 | 15.23 | 185,252 | -0.21(-1.36%) |
Mar 21, 2022 | 15.40 | 15.59 | 15.37 | 15.44 | 88,384 | -0.05(-0.32%) |
Mar 18, 2022 | 15.25 | 15.49 | 15.25 | 15.49 | 55,649 | +0.27(+1.77%) |
Mar 17, 2022 | 15.24 | 15.28 | 15.15 | 15.22 | 61,318 | -0.01(-0.07%) |
Mar 16, 2022 | 15.19 | 15.24 | 14.99 | 15.23 | 101,123 | +0.04(+0.26%) |
Mar 15, 2022 | 15.06 | 15.25 | 15.06 | 15.19 | 163,494 | +0.31(+2.08%) |
Mar 14, 2022 | 15.05 | 15.39 | 14.87 | 14.88 | 89,200 | -0.04(-0.24%) |
Mar 11, 2022 | 15.10 | 15.12 | 14.90 | 14.92 | 68,627 | -0.54(-3.52%) |
Mar 10, 2022 | 15.68 | 15.68 | 15.38 | 15.46 | 212,178 | -0.01(-0.06%) |
Mar 09, 2022 | 15.00 | 15.59 | 15.00 | 15.47 | 161,552 | +0.11(+0.72%) |
Mar 08, 2022 | 15.40 | 15.49 | 15.01 | 15.36 | 236,104 | -0.06(-0.39%) |
Mar 07, 2022 | 15.51 | 15.62 | 15.33 | 15.42 | 132,316 | -0.57(-3.56%) |
Mar 04, 2022 | 15.96 | 16.18 | 15.90 | 15.99 | 64,388 | -0.07(-0.44%) |
Mar 03, 2022 | 16.19 | 16.29 | 15.98 | 16.06 | 109,310 | +0.13(+0.82%) |
Mar 02, 2022 | 15.82 | 16.00 | 15.78 | 15.93 | 74,413 | -0.25(-1.55%) |
Mar 01, 2022 | 16.32 | 16.32 | 16.07 | 16.18 | 106,482 | -0.61(-3.63%) |
Feb 28, 2022 | 16.77 | 16.79 | 16.54 | 16.79 | 77,391 | +0.15(+0.90%) |
Feb 25, 2022 | 16.67 | 16.64 | 16.49 | 16.64 | 79,310 | -0.06(-0.36%) |
Feb 24, 2022 | 16.76 | 16.80 | 16.13 | 16.70 | 74,302 | -0.28(-1.65%) |
Feb 23, 2022 | 17.46 | 17.46 | 16.96 | 16.98 | 80,590 | -0.10(-0.59%) |
Feb 22, 2022 | 17.21 | 17.45 | 17.01 | 17.08 | 35,765 | -0.59(-3.34%) |
Feb 18, 2022 | 17.67 | 0 | +0.28(+1.61%) | |||
Feb 17, 2022 | 17.57 | 17.57 | 17.37 | 17.39 | 34,034 | -0.11(-0.63%) |
Feb 16, 2022 | 17.51 | 17.51 | 17.35 | 17.50 | 55,008 | +0.22(+1.26%) |
Feb 15, 2022 | 17.30 | 17.36 | 17.00 | 17.28 | 82,903 | +0.40(+2.38%) |
Feb 14, 2022 | 16.79 | 16.88 | 16.52 | 16.88 | 52,873 | +0.53(+3.24%) |
Feb 11, 2022 | 16.32 | 16.42 | 16.25 | 16.35 | 33,964 | -0.02(-0.12%) |
Feb 10, 2022 | 16.52 | 16.52 | 16.32 | 16.37 | 60,310 | -0.14(-0.85%) |
Feb 09, 2022 | 16.45 | 16.51 | 16.43 | 16.51 | 40,975 | +0.04(+0.24%) |
Feb 08, 2022 | 16.32 | 16.50 | 16.32 | 16.47 | 70,157 | +0.04(+0.24%) |
Feb 07, 2022 | 16.52 | 16.52 | 16.35 | 16.43 | 34,738 | +0.11(+0.67%) |
Feb 04, 2022 | 16.23 | 16.52 | 16.18 | 16.32 | 51,010 | +0.12(+0.74%) |
Feb 03, 2022 | 16.26 | 16.13 | 16.20 | 45,893 | -0.07(-0.43%) | |
Feb 02, 2022 | 16.27 | 16.30 | 16.17 | 16.27 | 35,670 | +0.15(+0.93%) |
Feb 01, 2022 | 16.70 | 16.70 | 16.04 | 16.12 | 81,374 | +0.09(+0.56%) |
Jan 31, 2022 | 16.00 | 16.03 | 15.80 | 16.03 | 49,951 | +0.01(+0.06%) |
Jan 28, 2022 | 15.95 | 16.02 | 15.83 | 16.02 | 43,753 | +0.09(+0.56%) |
Jan 27, 2022 | 15.87 | 16.04 | 15.85 | 15.93 | 81,841 | -0.21(-1.30%) |
Jan 26, 2022 | 16.44 | 16.44 | 16.07 | 16.14 | 81,680 | -0.37(-2.24%) |
Jan 25, 2022 | 16.15 | 16.70 | 16.15 | 16.51 | 48,487 | +0.19(+1.16%) |
Jan 24, 2022 | 16.31 | 16.35 | 16.10 | 16.32 | 44,052 | -0.16(-0.97%) |
Jan 21, 2022 | 16.25 | 16.58 | 16.25 | 16.48 | 79,008 | +0.30(+1.85%) |
Jan 20, 2022 | 16.20 | 16.25 | 15.84 | 16.18 | 90,357 | +0.26(+1.63%) |
Jan 19, 2022 | 16.03 | 16.10 | 15.92 | 15.92 | 46,515 | -0.13(-0.81%) |
Jan 18, 2022 | 16.52 | 16.52 | 16.01 | 16.05 | 48,242 | -0.39(-2.37%) |
Jan 14, 2022 | 16.44 | 0 | +0.28(+1.73%) | |||
Jan 13, 2022 | 16.36 | 16.39 | 16.16 | 16.16 | 53,921 | -0.16(-0.98%) |
Jan 12, 2022 | 16.24 | 16.41 | 16.24 | 16.32 | 26,127 | +0.05(+0.31%) |
Jan 11, 2022 | 16.27 | 16.27 | 16.10 | 16.27 | 66,719 | +0.10(+0.62%) |
Jan 10, 2022 | 16.38 | 16.38 | 15.89 | 16.17 | 65,944 | -0.07(-0.43%) |
Jan 07, 2022 | 16.29 | 16.29 | 16.05 | 16.24 | 25,148 | -0.10(-0.61%) |
Jan 06, 2022 | 16.32 | 16.40 | 16.23 | 16.34 | 38,640 | +0.09(+0.55%) |
Jan 05, 2022 | 16.18 | 16.40 | 16.18 | 16.25 | 40,875 | +0.10(+0.62%) |
Jan 04, 2022 | 16.05 | 16.22 | 16.05 | 16.15 | 85,783 | +0.05(+0.31%) |