Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.05 | 14.32 | 13.90 | 13.93 | 220,631 | -0.40(-2.79%) |
Mar 30, 2022 | 14.90 | 14.90 | 14.29 | 14.33 | 119,234 | +0.03(+0.23%) |
Mar 29, 2022 | 14.20 | 14.53 | 14.20 | 14.30 | 207,767 | -0.04(-0.30%) |
Mar 28, 2022 | 14.20 | 14.34 | 14.11 | 14.34 | 210,488 | +0.05(+0.35%) |
Mar 25, 2022 | 14.08 | 14.35 | 14.08 | 14.29 | 115,302 | -0.26(-1.79%) |
Mar 24, 2022 | 15.04 | 15.04 | 14.37 | 14.55 | 196,542 | +0.22(+1.54%) |
Mar 23, 2022 | 14.39 | 14.58 | 14.16 | 14.33 | 201,166 | -0.08(-0.56%) |
Mar 22, 2022 | 14.77 | 14.77 | 14.19 | 14.41 | 338,785 | +0.21(+1.48%) |
Mar 21, 2022 | 14.35 | 14.35 | 13.90 | 14.20 | 424,149 | -0.95(-6.27%) |
Mar 18, 2022 | 14.02 | 15.29 | 14.02 | 15.15 | 476,481 | +1.63(+12.06%) |
Mar 17, 2022 | 13.81 | 14.13 | 13.41 | 13.52 | 308,148 | -0.45(-3.22%) |
Mar 16, 2022 | 12.70 | 13.97 | 12.70 | 13.97 | 441,776 | +1.79(+14.65%) |
Mar 15, 2022 | 12.25 | 12.34 | 11.85 | 12.19 | 1,377,073 | -1.04(-7.83%) |
Mar 14, 2022 | 13.27 | 13.64 | 13.20 | 13.22 | 593,782 | -0.37(-2.72%) |
Mar 11, 2022 | 14.00 | 14.06 | 13.59 | 13.59 | 284,620 | -0.21(-1.52%) |
Mar 10, 2022 | 13.90 | 13.90 | 13.38 | 13.80 | 261,480 | -0.18(-1.29%) |
Mar 09, 2022 | 13.55 | 14.05 | 13.55 | 13.98 | 261,586 | +0.07(+0.50%) |
Mar 08, 2022 | 13.82 | 14.47 | 13.49 | 13.91 | 403,486 | -0.11(-0.78%) |
Mar 07, 2022 | 14.04 | 14.59 | 14.00 | 14.02 | 300,506 | -0.68(-4.59%) |
Mar 04, 2022 | 14.70 | 14.90 | 14.63 | 14.70 | 241,582 | -0.23(-1.57%) |
Mar 03, 2022 | 15.00 | 15.08 | 14.90 | 14.93 | 351,060 | -0.28(-1.84%) |
Mar 02, 2022 | 14.92 | 15.28 | 14.88 | 15.21 | 187,190 | -0.17(-1.11%) |
Mar 01, 2022 | 15.72 | 15.99 | 15.31 | 15.38 | 531,294 | -0.25(-1.60%) |
Feb 28, 2022 | 15.52 | 15.80 | 15.44 | 15.63 | 362,412 | -0.24(-1.51%) |
Feb 25, 2022 | 15.81 | 15.93 | 15.65 | 15.87 | 213,909 | +0.07(+0.44%) |
Feb 24, 2022 | 15.42 | 15.87 | 14.91 | 15.80 | 286,824 | -0.43(-2.62%) |
Feb 23, 2022 | 16.60 | 16.60 | 16.20 | 16.23 | 122,300 | -0.39(-2.38%) |
Feb 22, 2022 | 16.79 | 16.90 | 16.50 | 16.62 | 149,674 | -0.34(-2.00%) |
Feb 18, 2022 | 16.96 | 0 | +0.04(+0.24%) | |||
Feb 17, 2022 | 16.46 | 17.37 | 16.46 | 16.92 | 151,597 | -0.24(-1.40%) |
Feb 16, 2022 | 16.70 | 17.18 | 16.70 | 17.16 | 107,204 | +0.41(+2.45%) |
Feb 15, 2022 | 16.93 | 16.93 | 16.63 | 16.75 | 158,370 | -0.21(-1.24%) |
Feb 14, 2022 | 17.16 | 17.20 | 16.87 | 16.96 | 167,509 | -0.49(-2.81%) |
Feb 11, 2022 | 17.53 | 17.86 | 17.24 | 17.45 | 177,420 | +0.34(+1.99%) |
Feb 10, 2022 | 16.95 | 17.35 | 16.95 | 17.11 | 163,728 | +0.15(+0.88%) |
Feb 09, 2022 | 16.49 | 16.99 | 16.49 | 16.96 | 130,821 | +0.27(+1.62%) |
Feb 08, 2022 | 16.62 | 16.74 | 16.31 | 16.69 | 212,130 | +0.32(+1.95%) |
Feb 07, 2022 | 16.65 | 16.65 | 16.33 | 16.37 | 116,221 | -0.07(-0.43%) |
Feb 04, 2022 | 16.38 | 16.49 | 15.78 | 16.44 | 517,737 | +0.44(+2.75%) |
Feb 03, 2022 | 15.40 | 16.18 | 16.00 | 117,303 | -0.14(-0.90%) | |
Feb 02, 2022 | 16.19 | 16.19 | 15.75 | 16.14 | 133,011 | -0.05(-0.28%) |
Feb 01, 2022 | 16.27 | 16.27 | 16.05 | 16.19 | 201,837 | +0.12(+0.75%) |
Jan 31, 2022 | 15.89 | 16.09 | 15.67 | 16.07 | 487,212 | +0.43(+2.75%) |
Jan 28, 2022 | 15.38 | 15.69 | 15.38 | 15.64 | 296,915 | -0.14(-0.89%) |
Jan 27, 2022 | 15.52 | 16.17 | 15.52 | 15.78 | 296,461 | -0.37(-2.29%) |
Jan 26, 2022 | 16.80 | 16.80 | 16.07 | 16.15 | 275,191 | +0.08(+0.50%) |
Jan 25, 2022 | 15.50 | 16.21 | 15.50 | 16.07 | 273,678 | -0.69(-4.12%) |
Jan 24, 2022 | 16.66 | 16.85 | 16.43 | 16.76 | 841,676 | +0.02(+0.12%) |
Jan 21, 2022 | 17.50 | 17.50 | 16.73 | 16.74 | 750,062 | -0.06(-0.36%) |
Jan 20, 2022 | 16.97 | 17.44 | 16.80 | 16.80 | 883,985 | +0.80(+5.00%) |
Jan 19, 2022 | 15.47 | 16.05 | 15.47 | 16.00 | 317,773 | +0.22(+1.39%) |
Jan 18, 2022 | 15.89 | 15.89 | 14.38 | 15.78 | 668,556 | -0.20(-1.22%) |
Jan 14, 2022 | 15.97 | 0 | +0.06(+0.41%) | |||
Jan 13, 2022 | 16.05 | 16.05 | 15.86 | 15.91 | 249,482 | +0.17(+1.08%) |
Jan 12, 2022 | 15.95 | 15.95 | 15.30 | 15.74 | 161,975 | -0.07(-0.44%) |
Jan 11, 2022 | 15.55 | 15.91 | 15.55 | 15.81 | 305,662 | -0.05(-0.32%) |
Jan 10, 2022 | 15.93 | 16.02 | 15.59 | 15.86 | 961,608 | +0.14(+0.89%) |
Jan 07, 2022 | 15.63 | 15.75 | 15.57 | 15.72 | 289,162 | +0.79(+5.29%) |
Jan 06, 2022 | 14.85 | 14.94 | 14.77 | 14.93 | 325,864 | +0.43(+2.97%) |
Jan 05, 2022 | 14.34 | 14.70 | 14.34 | 14.50 | 361,258 | +0.05(+0.35%) |
Jan 04, 2022 | 14.25 | 14.56 | 14.25 | 14.45 | 355,722 | +0.02(+0.14%) |