Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.44 | 16.00 | 15.20 | 15.63 | 3,818,839 | +0.12(+0.77%) |
Mar 30, 2022 | 15.63 | 15.93 | 15.27 | 15.51 | 4,351,711 | -0.25(-1.59%) |
Mar 29, 2022 | 15.00 | 16.14 | 14.94 | 15.76 | 5,491,058 | +0.94(+6.34%) |
Mar 28, 2022 | 14.62 | 15.06 | 14.39 | 14.82 | 2,545,900 | +0.34(+2.35%) |
Mar 25, 2022 | 14.81 | 14.90 | 14.23 | 14.48 | 2,167,929 | -0.40(-2.69%) |
Mar 24, 2022 | 14.91 | 15.19 | 14.50 | 14.88 | 1,903,788 | +0.18(+1.22%) |
Mar 23, 2022 | 14.52 | 15.17 | 14.40 | 14.70 | 2,274,777 | -0.04(-0.27%) |
Mar 22, 2022 | 14.08 | 14.93 | 13.95 | 14.74 | 3,054,079 | +0.64(+4.54%) |
Mar 21, 2022 | 14.34 | 14.88 | 13.81 | 14.10 | 2,998,088 | -0.29(-2.02%) |
Mar 18, 2022 | 14.00 | 14.82 | 14.00 | 14.39 | 6,105,873 | +0.13(+0.91%) |
Mar 17, 2022 | 13.48 | 14.27 | 13.37 | 14.26 | 3,828,403 | +0.61(+4.47%) |
Mar 16, 2022 | 12.82 | 13.66 | 12.73 | 13.65 | 4,172,312 | +1.06(+8.42%) |
Mar 15, 2022 | 11.65 | 12.77 | 11.45 | 12.59 | 4,308,766 | +0.94(+8.07%) |
Mar 14, 2022 | 12.66 | 12.77 | 11.57 | 11.65 | 5,565,951 | -1.26(-9.76%) |
Mar 11, 2022 | 13.45 | 13.59 | 12.77 | 12.91 | 3,487,242 | -0.49(-3.66%) |
Mar 10, 2022 | 13.24 | 13.40 | 12.73 | 13.40 | 3,188,745 | +0.13(+0.98%) |
Mar 09, 2022 | 13.38 | 13.54 | 13.15 | 13.27 | 3,192,386 | +0.47(+3.67%) |
Mar 08, 2022 | 12.77 | 13.41 | 12.03 | 12.80 | 5,290,069 | -0.10(-0.78%) |
Mar 07, 2022 | 13.48 | 14.10 | 12.87 | 12.90 | 4,840,745 | -0.66(-4.87%) |
Mar 04, 2022 | 14.15 | 14.31 | 13.43 | 13.56 | 4,213,415 | -0.58(-4.10%) |
Mar 03, 2022 | 15.12 | 15.15 | 13.94 | 14.14 | 3,838,950 | -1.01(-6.67%) |
Mar 02, 2022 | 15.25 | 15.34 | 14.62 | 15.15 | 4,176,450 | -0.02(-0.13%) |
Mar 01, 2022 | 14.67 | 15.45 | 14.26 | 15.17 | 6,799,193 | +1.14(+8.13%) |
Feb 28, 2022 | 14.03 | 14.42 | 13.56 | 14.03 | 5,190,237 | +0.02(+0.14%) |
Feb 25, 2022 | 14.06 | 14.04 | 13.56 | 14.01 | 4,040,747 | +0.01(+0.07%) |
Feb 24, 2022 | 12.49 | 14.03 | 12.25 | 14.00 | 5,852,471 | +0.76(+5.74%) |
Feb 23, 2022 | 14.39 | 14.44 | 13.16 | 13.24 | 4,008,329 | -0.64(-4.61%) |
Feb 22, 2022 | 14.63 | 15.06 | 13.82 | 13.88 | 5,099,939 | -1.32(-8.68%) |
Feb 18, 2022 | 15.20 | 0 | -0.76(-4.76%) | |||
Feb 17, 2022 | 16.34 | 16.80 | 15.85 | 15.96 | 3,331,915 | -0.42(-2.56%) |
Feb 16, 2022 | 16.20 | 16.74 | 16.01 | 16.38 | 3,222,737 | -0.21(-1.27%) |
Feb 15, 2022 | 15.41 | 16.65 | 15.35 | 16.59 | 5,591,196 | +1.46(+9.65%) |
Feb 14, 2022 | 15.48 | 15.91 | 15.06 | 15.13 | 3,022,458 | -0.50(-3.20%) |
Feb 11, 2022 | 15.90 | 16.44 | 15.20 | 15.63 | 4,467,538 | -0.35(-2.19%) |
Feb 10, 2022 | 15.87 | 16.79 | 15.80 | 15.98 | 4,980,945 | -0.30(-1.84%) |
Feb 09, 2022 | 15.71 | 16.28 | 15.53 | 16.28 | 5,099,217 | +0.69(+4.43%) |
Feb 08, 2022 | 15.06 | 15.65 | 14.86 | 15.59 | 3,973,875 | +0.75(+5.05%) |
Feb 07, 2022 | 14.99 | 15.40 | 14.73 | 14.84 | 4,583,523 | +0.04(+0.27%) |
Feb 04, 2022 | 14.06 | 14.93 | 13.81 | 14.80 | 4,841,473 | +0.84(+6.02%) |
Feb 03, 2022 | 13.81 | 13.96 | 4,666,198 | -0.57(-3.95%) | ||
Feb 02, 2022 | 15.27 | 15.32 | 14.03 | 14.53 | 5,797,290 | -0.70(-4.57%) |
Feb 01, 2022 | 14.76 | 15.27 | 14.28 | 15.23 | 9,673,009 | +0.59(+4.03%) |
Jan 31, 2022 | 13.24 | 14.73 | 14.64 | 9,132,141 | +1.61(+12.36%) | |
Jan 28, 2022 | 12.57 | 13.05 | 12.20 | 13.03 | 7,564,201 | +0.38(+3.00%) |
Jan 27, 2022 | 14.00 | 14.12 | 12.59 | 12.65 | 9,866,793 | -0.85(-6.30%) |
Jan 26, 2022 | 13.00 | 14.75 | 12.75 | 13.50 | 22,782,806 | +1.11(+8.96%) |
Jan 25, 2022 | 12.43 | 12.81 | 12.00 | 12.39 | 5,432,539 | -0.36(-2.82%) |
Jan 24, 2022 | 12.57 | 12.85 | 11.52 | 12.75 | 15,183,467 | -0.57(-4.28%) |
Jan 21, 2022 | 14.76 | 14.83 | 13.26 | 13.32 | 14,553,087 | -1.68(-11.20%) |
Jan 20, 2022 | 14.84 | 16.75 | 14.61 | 15.00 | 34,594,324 | +1.55(+11.52%) |
Jan 19, 2022 | 14.59 | 14.67 | 13.42 | 13.45 | 6,820,852 | -0.96(-6.66%) |
Jan 18, 2022 | 15.05 | 15.31 | 14.38 | 14.41 | 4,311,838 | -1.01(-6.55%) |
Jan 14, 2022 | 15.42 | 0 | -0.35(-2.22%) | |||
Jan 13, 2022 | 16.13 | 16.44 | 15.64 | 15.77 | 4,106,382 | -0.41(-2.53%) |
Jan 12, 2022 | 16.23 | 16.69 | 15.91 | 16.18 | 4,656,065 | +0.42(+2.66%) |
Jan 11, 2022 | 15.26 | 16.07 | 15.10 | 15.76 | 3,062,185 | +0.42(+2.74%) |
Jan 10, 2022 | 15.55 | 15.63 | 14.74 | 15.34 | 4,594,103 | -0.42(-2.66%) |
Jan 07, 2022 | 15.46 | 15.92 | 15.12 | 15.76 | 4,508,449 | +0.42(+2.74%) |
Jan 06, 2022 | 16.07 | 16.38 | 15.32 | 15.34 | 6,856,485 | -0.98(-6.00%) |
Jan 05, 2022 | 17.81 | 18.16 | 16.12 | 16.32 | 6,175,997 | -1.52(-8.52%) |
Jan 04, 2022 | 18.00 | 18.10 | 17.07 | 17.84 | 4,103,503 | -0.14(-0.78%) |