Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.22 | 16.85 | 16.15 | 16.55 | 145,744 | +0.16(+0.98%) |
Mar 30, 2022 | 16.21 | 16.99 | 16.15 | 16.39 | 151,111 | +0.11(+0.68%) |
Mar 29, 2022 | 15.96 | 16.44 | 15.96 | 16.28 | 103,100 | +0.71(+4.56%) |
Mar 28, 2022 | 14.96 | 15.59 | 14.83 | 15.57 | 767,330 | +0.59(+3.94%) |
Mar 25, 2022 | 14.96 | 15.00 | 14.51 | 14.98 | 116,451 | +0.04(+0.27%) |
Mar 24, 2022 | 15.38 | 15.52 | 14.90 | 14.94 | 135,965 | -0.26(-1.71%) |
Mar 23, 2022 | 15.24 | 15.52 | 15.18 | 15.20 | 84,805 | -0.26(-1.68%) |
Mar 22, 2022 | 15.04 | 15.75 | 15.04 | 15.46 | 124,937 | +0.56(+3.76%) |
Mar 21, 2022 | 14.95 | 14.97 | 14.49 | 14.90 | 167,907 | -0.02(-0.13%) |
Mar 18, 2022 | 15.31 | 15.78 | 14.87 | 14.92 | 195,104 | -0.42(-2.74%) |
Mar 17, 2022 | 14.60 | 15.37 | 14.40 | 15.34 | 249,653 | +0.64(+4.35%) |
Mar 16, 2022 | 14.33 | 14.85 | 14.33 | 14.70 | 815,482 | +0.48(+3.38%) |
Mar 15, 2022 | 13.98 | 14.52 | 13.77 | 14.22 | 382,455 | +0.96(+7.24%) |
Mar 14, 2022 | 13.32 | 13.47 | 12.96 | 13.26 | 190,182 | -0.10(-0.75%) |
Mar 11, 2022 | 13.74 | 13.74 | 13.12 | 13.36 | 185,377 | -0.21(-1.55%) |
Mar 10, 2022 | 13.37 | 13.68 | 13.18 | 13.57 | 104,758 | -0.37(-2.65%) |
Mar 09, 2022 | 13.22 | 14.37 | 13.00 | 13.94 | 174,038 | +1.19(+9.33%) |
Mar 08, 2022 | 12.40 | 13.18 | 12.22 | 12.75 | 153,288 | +0.24(+1.92%) |
Mar 07, 2022 | 13.07 | 13.12 | 12.46 | 12.51 | 305,024 | -0.63(-4.79%) |
Mar 04, 2022 | 13.27 | 13.32 | 12.60 | 13.14 | 274,345 | -0.29(-2.16%) |
Mar 03, 2022 | 14.08 | 14.12 | 13.29 | 13.43 | 111,144 | -0.58(-4.14%) |
Mar 02, 2022 | 14.38 | 14.38 | 13.76 | 14.01 | 179,523 | -0.16(-1.13%) |
Mar 01, 2022 | 14.41 | 14.54 | 13.94 | 14.17 | 242,944 | -0.19(-1.32%) |
Feb 28, 2022 | 13.86 | 14.39 | 13.71 | 14.36 | 366,377 | +0.48(+3.46%) |
Feb 25, 2022 | 11.50 | 13.97 | 12.62 | 13.88 | 467,465 | +2.42(+21.12%) |
Feb 24, 2022 | 10.34 | 11.46 | 10.22 | 11.46 | 389,280 | +0.69(+6.41%) |
Feb 23, 2022 | 11.54 | 11.59 | 10.64 | 10.77 | 671,756 | -1.37(-11.29%) |
Feb 22, 2022 | 11.92 | 12.40 | 11.84 | 12.14 | 175,562 | +0.04(+0.33%) |
Feb 18, 2022 | 12.10 | 0 | -0.10(-0.82%) | |||
Feb 17, 2022 | 12.20 | 12.32 | 12.10 | 12.20 | 125,377 | -0.17(-1.37%) |
Feb 16, 2022 | 12.52 | 12.58 | 12.21 | 12.37 | 130,325 | -0.22(-1.75%) |
Feb 15, 2022 | 12.35 | 12.81 | 12.35 | 12.59 | 397,139 | +0.60(+5.00%) |
Feb 14, 2022 | 11.68 | 12.31 | 11.62 | 11.99 | 275,442 | +0.10(+0.84%) |
Feb 11, 2022 | 11.84 | 12.30 | 11.84 | 11.89 | 253,749 | +0.15(+1.28%) |
Feb 10, 2022 | 11.54 | 12.37 | 11.54 | 11.74 | 396,791 | -0.50(-4.08%) |
Feb 09, 2022 | 12.38 | 12.57 | 11.84 | 12.24 | 374,125 | +0.01(+0.08%) |
Feb 08, 2022 | 12.05 | 12.45 | 11.71 | 12.23 | 743,567 | +0.01(+0.08%) |
Feb 07, 2022 | 12.56 | 12.95 | 12.13 | 12.22 | 232,674 | -0.41(-3.25%) |
Feb 04, 2022 | 13.23 | 13.30 | 12.58 | 12.63 | 192,257 | -0.54(-4.10%) |
Feb 03, 2022 | 13.93 | 13.11 | 13.17 | 234,241 | -1.15(-8.03%) | |
Feb 02, 2022 | 14.60 | 14.66 | 13.96 | 14.32 | 174,253 | -0.32(-2.19%) |
Feb 01, 2022 | 14.97 | 14.99 | 14.15 | 14.64 | 112,361 | -0.21(-1.41%) |
Jan 31, 2022 | 13.94 | 14.85 | 14.85 | 196,308 | +0.83(+5.92%) | |
Jan 28, 2022 | 13.85 | 14.12 | 13.34 | 14.02 | 135,807 | +0.26(+1.89%) |
Jan 27, 2022 | 14.26 | 14.29 | 13.70 | 13.76 | 132,987 | -0.31(-2.20%) |
Jan 26, 2022 | 14.69 | 14.80 | 13.94 | 14.07 | 246,186 | -0.29(-2.02%) |
Jan 25, 2022 | 14.16 | 14.65 | 14.03 | 14.36 | 112,827 | -0.02(-0.14%) |
Jan 24, 2022 | 13.26 | 14.47 | 12.89 | 14.38 | 188,343 | +0.80(+5.89%) |
Jan 21, 2022 | 14.03 | 14.08 | 13.44 | 13.58 | 242,070 | -0.48(-3.41%) |
Jan 20, 2022 | 14.93 | 15.14 | 14.03 | 14.06 | 284,922 | -0.74(-5.00%) |
Jan 19, 2022 | 14.76 | 15.10 | 14.40 | 14.80 | 176,617 | +0.07(+0.48%) |
Jan 18, 2022 | 15.19 | 15.34 | 14.65 | 14.73 | 184,887 | -0.78(-5.03%) |
Jan 14, 2022 | 15.51 | 0 | +0.24(+1.57%) | |||
Jan 13, 2022 | 15.21 | 15.47 | 14.91 | 15.27 | 117,919 | +0.00(+0.00%) |
Jan 12, 2022 | 15.50 | 15.64 | 15.14 | 15.27 | 150,261 | -0.21(-1.36%) |
Jan 11, 2022 | 15.26 | 15.84 | 14.99 | 15.48 | 319,353 | +0.25(+1.64%) |
Jan 10, 2022 | 14.55 | 15.31 | 14.17 | 15.23 | 143,420 | +0.44(+2.97%) |
Jan 07, 2022 | 14.77 | 15.15 | 14.23 | 14.79 | 285,422 | +0.11(+0.75%) |
Jan 06, 2022 | 14.40 | 14.83 | 13.90 | 14.68 | 168,165 | +0.33(+2.30%) |
Jan 05, 2022 | 15.31 | 15.50 | 14.35 | 14.35 | 157,002 | -1.05(-6.82%) |
Jan 04, 2022 | 16.25 | 16.26 | 15.22 | 15.40 | 404,070 | -0.85(-5.23%) |