Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.48 | 13.48 | 13.31 | 13.31 | 2,438 | -0.61(-4.36%) |
Mar 30, 2022 | 14.20 | 14.20 | 13.92 | 13.92 | 2,519 | -0.36(-2.52%) |
Mar 29, 2022 | 13.97 | 14.76 | 13.97 | 14.28 | 3,933 | +0.31(+2.22%) |
Mar 28, 2022 | 13.79 | 13.97 | 13.50 | 13.97 | 2,571 | +0.49(+3.64%) |
Mar 25, 2022 | 13.39 | 13.56 | 13.37 | 13.48 | 3,826 | -0.33(-2.36%) |
Mar 24, 2022 | 13.73 | 13.94 | 13.73 | 13.81 | 3,567 | -0.55(-3.81%) |
Mar 23, 2022 | 14.00 | 14.78 | 13.93 | 14.35 | 3,225 | +0.06(+0.41%) |
Mar 22, 2022 | 14.29 | 14.46 | 14.12 | 14.30 | 3,956 | +0.67(+4.90%) |
Mar 21, 2022 | 13.76 | 13.76 | 12.92 | 13.63 | 17,651 | -0.83(-5.77%) |
Mar 18, 2022 | 13.51 | 14.61 | 13.49 | 14.46 | 8,565 | +0.94(+6.94%) |
Mar 17, 2022 | 13.70 | 13.70 | 13.18 | 13.52 | 11,592 | -1.58(-10.48%) |
Mar 16, 2022 | 12.19 | 15.19 | 12.19 | 15.11 | 139,592 | +3.71(+32.52%) |
Mar 15, 2022 | 11.95 | 11.95 | 10.59 | 11.40 | 13,989 | +0.49(+4.45%) |
Mar 14, 2022 | 11.93 | 11.93 | 10.89 | 10.91 | 19,974 | -1.02(-8.55%) |
Mar 11, 2022 | 12.86 | 12.86 | 11.93 | 11.93 | 6,043 | -0.86(-6.70%) |
Mar 10, 2022 | 13.08 | 13.08 | 12.76 | 12.79 | 2,095 | -0.98(-7.15%) |
Mar 09, 2022 | 13.33 | 13.78 | 13.33 | 13.78 | 1,792 | +0.43(+3.20%) |
Mar 08, 2022 | 13.57 | 13.60 | 13.24 | 13.35 | 4,370 | -0.20(-1.51%) |
Mar 07, 2022 | 13.89 | 14.14 | 13.51 | 13.55 | 9,836 | -0.46(-3.28%) |
Mar 04, 2022 | 14.05 | 14.08 | 14.01 | 14.01 | 2,726 | -0.45(-3.11%) |
Mar 03, 2022 | 15.04 | 15.04 | 14.45 | 14.46 | 4,079 | -0.67(-4.42%) |
Mar 02, 2022 | 15.38 | 15.38 | 15.04 | 15.13 | 4,465 | -0.44(-2.80%) |
Mar 01, 2022 | 15.66 | 15.74 | 15.57 | 15.57 | 2,564 | -0.00(-0.00%) |
Feb 28, 2022 | 15.60 | 15.60 | 15.55 | 15.57 | 4,269 | -0.28(-1.75%) |
Feb 25, 2022 | 15.77 | 15.85 | 15.73 | 15.85 | 1,585 | +0.19(+1.20%) |
Feb 24, 2022 | 14.93 | 15.66 | 14.85 | 15.66 | 3,698 | -0.07(-0.44%) |
Feb 23, 2022 | 16.02 | 16.02 | 15.73 | 15.73 | 4,237 | -0.10(-0.63%) |
Feb 22, 2022 | 15.95 | 15.99 | 15.83 | 15.83 | 3,057 | -0.59(-3.62%) |
Feb 18, 2022 | 16.42 | 0 | -0.65(-3.80%) | |||
Feb 17, 2022 | 17.19 | 17.30 | 17.02 | 17.07 | 1,625 | -0.08(-0.49%) |
Feb 16, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 315 | -0.01(-0.06%) |
Feb 15, 2022 | 16.91 | 17.16 | 16.88 | 17.16 | 2,776 | +0.58(+3.50%) |
Feb 14, 2022 | 16.55 | 16.60 | 16.34 | 16.58 | 9,971 | -0.09(-0.51%) |
Feb 11, 2022 | 17.08 | 17.16 | 16.67 | 16.67 | 3,558 | -0.68(-3.90%) |
Feb 10, 2022 | 17.53 | 17.79 | 17.35 | 17.35 | 4,266 | -0.77(-4.24%) |
Feb 09, 2022 | 17.32 | 18.62 | 17.32 | 18.11 | 12,874 | +0.98(+5.74%) |
Feb 08, 2022 | 16.81 | 17.13 | 16.81 | 17.13 | 2,721 | +0.40(+2.38%) |
Feb 07, 2022 | 16.82 | 16.90 | 16.66 | 16.73 | 2,291 | -0.37(-2.17%) |
Feb 04, 2022 | 16.99 | 17.26 | 16.99 | 17.11 | 3,366 | -0.16(-0.94%) |
Feb 03, 2022 | 16.96 | 17.45 | 17.27 | 4,132 | -0.20(-1.12%) | |
Feb 02, 2022 | 17.35 | 17.80 | 17.17 | 17.46 | 9,778 | +0.01(+0.07%) |
Feb 01, 2022 | 17.18 | 17.58 | 17.18 | 17.45 | 2,495 | +0.06(+0.37%) |
Jan 31, 2022 | 16.66 | 17.50 | 17.39 | 3,851 | +1.23(+7.64%) | |
Jan 28, 2022 | 16.15 | 16.18 | 15.94 | 16.15 | 4,278 | -0.13(-0.81%) |
Jan 27, 2022 | 16.48 | 16.53 | 16.29 | 16.29 | 5,362 | -0.50(-2.99%) |
Jan 26, 2022 | 16.96 | 17.18 | 16.79 | 16.79 | 3,101 | -0.30(-1.74%) |
Jan 25, 2022 | 16.93 | 17.26 | 16.92 | 17.08 | 3,826 | -0.01(-0.06%) |
Jan 24, 2022 | 17.15 | 17.22 | 16.70 | 17.09 | 6,364 | -0.29(-1.65%) |
Jan 21, 2022 | 17.68 | 17.79 | 17.38 | 17.38 | 5,298 | -0.71(-3.93%) |
Jan 20, 2022 | 18.35 | 18.65 | 18.07 | 18.09 | 5,857 | +0.65(+3.70%) |
Jan 19, 2022 | 17.54 | 17.55 | 17.45 | 17.45 | 3,565 | -0.09(-0.52%) |
Jan 18, 2022 | 17.44 | 17.65 | 17.44 | 17.54 | 4,898 | -0.19(-1.07%) |
Jan 14, 2022 | 17.73 | 0 | +0.49(+2.82%) | |||
Jan 13, 2022 | 17.82 | 17.82 | 17.24 | 17.24 | 7,168 | -0.96(-5.26%) |
Jan 12, 2022 | 18.22 | 18.22 | 17.83 | 18.20 | 10,610 | +0.44(+2.46%) |
Jan 11, 2022 | 17.37 | 17.80 | 17.37 | 17.76 | 29,936 | +0.60(+3.52%) |
Jan 10, 2022 | 17.30 | 17.30 | 17.07 | 17.16 | 2,024 | +0.11(+0.67%) |
Jan 07, 2022 | 17.07 | 17.10 | 17.03 | 17.05 | 1,143 | +0.25(+1.47%) |
Jan 06, 2022 | 16.65 | 16.97 | 16.56 | 16.80 | 3,345 | +0.46(+2.79%) |
Jan 05, 2022 | 16.66 | 16.69 | 16.29 | 16.34 | 22,402 | -0.55(-3.23%) |
Jan 04, 2022 | 16.87 | 16.89 | 16.85 | 16.89 | 1,632 | -0.46(-2.63%) |