Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.64 | 15.16 | 13.98 | 14.24 | 10,904 | -0.39(-2.68%) |
Mar 30, 2022 | 15.55 | 15.55 | 14.38 | 14.64 | 6,608 | -0.39(-2.61%) |
Mar 29, 2022 | 14.90 | 15.55 | 14.77 | 15.03 | 2,799 | -0.13(-0.86%) |
Mar 28, 2022 | 15.68 | 15.68 | 15.03 | 15.16 | 2,959 | -0.07(-0.43%) |
Mar 25, 2022 | 14.77 | 15.55 | 14.77 | 15.22 | 3,366 | -0.20(-1.27%) |
Mar 24, 2022 | 15.42 | 15.68 | 15.03 | 15.42 | 3,523 | +0.26(+1.72%) |
Mar 23, 2022 | 14.11 | 15.42 | 14.11 | 15.16 | 5,300 | +0.13(+0.86%) |
Mar 22, 2022 | 14.51 | 15.42 | 14.31 | 15.03 | 16,763 | +0.72(+5.03%) |
Mar 21, 2022 | 14.90 | 15.03 | 14.11 | 14.31 | 4,034 | -0.59(-3.95%) |
Mar 18, 2022 | 14.64 | 15.16 | 14.51 | 14.90 | 6,220 | +0.26(+1.79%) |
Mar 17, 2022 | 14.90 | 14.90 | 13.46 | 14.64 | 10,079 | +0.39(+2.74%) |
Mar 16, 2022 | 14.38 | 15.42 | 13.98 | 14.24 | 22,435 | +0.52(+3.81%) |
Mar 15, 2022 | 13.46 | 14.24 | 13.46 | 13.72 | 4,691 | +0.26(+1.94%) |
Mar 14, 2022 | 15.42 | 15.42 | 12.55 | 13.46 | 13,942 | -1.31(-8.85%) |
Mar 11, 2022 | 12.55 | 15.42 | 12.55 | 14.77 | 39,061 | +1.75(+13.43%) |
Mar 10, 2022 | 12.55 | 13.59 | 12.41 | 13.02 | 1,689 | -0.18(-1.37%) |
Mar 09, 2022 | 12.81 | 13.85 | 12.70 | 13.20 | 17,535 | +0.91(+7.45%) |
Mar 08, 2022 | 12.41 | 13.20 | 12.22 | 12.28 | 25,934 | -0.65(-5.05%) |
Mar 07, 2022 | 13.20 | 13.20 | 12.15 | 12.94 | 10,250 | -0.26(-1.98%) |
Mar 04, 2022 | 13.20 | 13.33 | 12.81 | 13.20 | 7,968 | -0.13(-0.98%) |
Mar 03, 2022 | 14.11 | 14.11 | 13.20 | 13.33 | 4,454 | -0.35(-2.58%) |
Mar 02, 2022 | 14.51 | 14.51 | 13.07 | 13.68 | 4,686 | -0.30(-2.15%) |
Mar 01, 2022 | 13.72 | 14.77 | 12.94 | 13.98 | 4,300 | +0.04(+0.31%) |
Feb 28, 2022 | 13.85 | 14.38 | 13.46 | 13.94 | 3,436 | +0.09(+0.63%) |
Feb 25, 2022 | 13.66 | 14.33 | 13.85 | 13.85 | 2,309 | -0.26(-1.85%) |
Feb 24, 2022 | 11.89 | 14.24 | 11.15 | 14.11 | 14,161 | +0.51(+3.73%) |
Feb 23, 2022 | 14.51 | 15.03 | 13.46 | 13.61 | 9,957 | -0.77(-5.34%) |
Feb 22, 2022 | 14.77 | 15.29 | 13.98 | 14.37 | 7,701 | -0.52(-3.52%) |
Feb 18, 2022 | 14.90 | 0 | -0.65(-4.20%) | |||
Feb 17, 2022 | 15.81 | 15.81 | 15.16 | 15.55 | 5,465 | -0.13(-0.83%) |
Feb 16, 2022 | 15.03 | 16.20 | 14.77 | 15.68 | 11,855 | +0.39(+2.56%) |
Feb 15, 2022 | 15.42 | 16.04 | 15.03 | 15.29 | 3,305 | +0.13(+0.86%) |
Feb 14, 2022 | 15.16 | 15.42 | 14.64 | 15.16 | 6,737 | -0.26(-1.69%) |
Feb 11, 2022 | 15.94 | 16.34 | 15.03 | 15.42 | 6,121 | -0.79(-4.85%) |
Feb 10, 2022 | 16.60 | 16.73 | 15.81 | 16.20 | 7,926 | -0.26(-1.59%) |
Feb 09, 2022 | 16.20 | 16.99 | 16.20 | 16.47 | 9,321 | +0.13(+0.80%) |
Feb 08, 2022 | 16.60 | 16.73 | 16.07 | 16.34 | 5,591 | -0.26(-1.58%) |
Feb 07, 2022 | 16.60 | 16.99 | 16.07 | 16.60 | 17,467 | +0.78(+4.96%) |
Feb 04, 2022 | 15.29 | 15.94 | 14.77 | 15.81 | 25,184 | +1.44(+10.00%) |
Feb 03, 2022 | 13.59 | 14.38 | 13,680 | +0.65(+4.76%) | ||
Feb 02, 2022 | 14.11 | 14.38 | 13.46 | 13.72 | 8,799 | -0.39(-2.78%) |
Feb 01, 2022 | 13.59 | 14.51 | 13.20 | 14.11 | 14,810 | +2.35(+20.03%) |
Jan 28, 2022 | 11.44 | 12.15 | 11.12 | 11.76 | 8,216 | +0.26(+2.25%) |
Jan 27, 2022 | 12.28 | 12.41 | 11.11 | 11.50 | 14,191 | -0.93(-7.47%) |
Jan 26, 2022 | 12.55 | 12.84 | 12.28 | 12.43 | 7,667 | -0.38(-2.95%) |
Jan 25, 2022 | 12.56 | 12.83 | 11.78 | 12.81 | 5,733 | +0.38(+3.09%) |
Jan 24, 2022 | 12.02 | 12.68 | 11.71 | 12.42 | 19,197 | -0.52(-3.99%) |
Jan 21, 2022 | 13.07 | 13.53 | 12.02 | 12.94 | 15,281 | -0.03(-0.26%) |
Jan 20, 2022 | 13.20 | 13.72 | 12.97 | 12.97 | 12,494 | -0.10(-0.74%) |
Jan 19, 2022 | 12.68 | 13.72 | 12.41 | 13.07 | 17,226 | +0.39(+3.09%) |
Jan 18, 2022 | 13.33 | 13.39 | 12.41 | 12.68 | 14,878 | -0.91(-6.73%) |
Jan 14, 2022 | 13.59 | 0 | -0.49(-3.46%) | |||
Jan 13, 2022 | 14.11 | 14.38 | 13.98 | 14.08 | 4,260 | -0.04(-0.25%) |
Jan 12, 2022 | 14.11 | 14.64 | 13.98 | 14.11 | 2,860 | -0.13(-0.92%) |
Jan 11, 2022 | 14.11 | 14.38 | 13.98 | 14.24 | 10,201 | -0.13(-0.91%) |
Jan 10, 2022 | 14.77 | 14.90 | 13.72 | 14.38 | 20,484 | -0.26(-1.79%) |
Jan 07, 2022 | 14.38 | 15.41 | 13.98 | 14.64 | 16,580 | +0.39(+2.75%) |
Jan 06, 2022 | 13.98 | 14.38 | 13.36 | 14.24 | 14,236 | +0.39(+2.83%) |
Jan 05, 2022 | 14.38 | 15.16 | 13.79 | 13.85 | 29,034 | -0.65(-4.50%) |
Jan 04, 2022 | 14.24 | 14.74 | 14.11 | 14.51 | 10,209 | +0.26(+1.84%) |