Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.89 | 15.07 | 14.89 | 15.06 | 16,866 | +0.08(+0.55%) |
Mar 30, 2022 | 15.02 | 15.03 | 14.98 | 14.98 | 2,177 | -0.01(-0.06%) |
Mar 29, 2022 | 15.07 | 15.14 | 14.99 | 14.99 | 1,638 | -0.08(-0.54%) |
Mar 28, 2022 | 14.94 | 15.07 | 14.77 | 15.07 | 3,919 | +0.13(+0.85%) |
Mar 25, 2022 | 14.92 | 15.08 | 14.92 | 14.94 | 2,889 | +0.00(+0.00%) |
Mar 24, 2022 | 14.87 | 15.04 | 14.87 | 14.94 | 1,850 | +0.05(+0.31%) |
Mar 23, 2022 | 14.82 | 14.92 | 14.82 | 14.90 | 4,319 | -0.08(-0.55%) |
Mar 22, 2022 | 15.08 | 15.08 | 14.98 | 14.98 | 4,700 | -0.19(-1.26%) |
Mar 21, 2022 | 15.07 | 15.25 | 15.02 | 15.17 | 3,862 | -0.08(-0.54%) |
Mar 18, 2022 | 15.02 | 15.25 | 15.02 | 15.25 | 10,794 | +0.26(+1.70%) |
Mar 17, 2022 | 14.98 | 15.06 | 14.90 | 15.00 | 2,464 | -0.04(-0.24%) |
Mar 16, 2022 | 14.98 | 15.11 | 14.86 | 15.03 | 12,647 | +0.10(+0.67%) |
Mar 15, 2022 | 14.85 | 14.99 | 14.85 | 14.93 | 2,215 | +0.00(+0.00%) |
Mar 14, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 953 | -0.12(-0.79%) |
Mar 10, 2022 | 15.05 | 709 | +0.03(+0.18%) | |||
Mar 09, 2022 | 14.71 | 15.15 | 14.71 | 15.02 | 2,647 | +0.32(+2.17%) |
Mar 08, 2022 | 14.71 | 14.91 | 14.71 | 14.71 | 4,754 | +0.05(+0.37%) |
Mar 07, 2022 | 14.91 | 15.02 | 14.62 | 14.65 | 21,683 | -0.31(-2.07%) |
Mar 04, 2022 | 14.81 | 14.96 | 14.81 | 14.96 | 13,867 | -0.05(-0.36%) |
Mar 03, 2022 | 15.24 | 15.24 | 14.98 | 15.02 | 2,189 | -0.01(-0.06%) |
Mar 02, 2022 | 14.90 | 15.12 | 14.90 | 15.02 | 1,993 | +0.08(+0.55%) |
Mar 01, 2022 | 14.98 | 14.99 | 14.94 | 14.94 | 6,948 | -0.02(-0.12%) |
Feb 28, 2022 | 14.98 | 14.98 | 14.96 | 14.96 | 5,486 | -0.02(-0.12%) |
Feb 25, 2022 | 14.98 | 15.02 | 14.94 | 14.98 | 13,165 | +0.16(+1.11%) |
Feb 24, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 1,213 | -0.13(-0.85%) |
Feb 23, 2022 | 15.26 | 15.30 | 14.94 | 14.94 | 16,387 | -0.26(-1.74%) |
Feb 22, 2022 | 15.15 | 15.33 | 15.15 | 15.21 | 6,464 | -0.05(-0.30%) |
Feb 18, 2022 | 15.25 | 0 | -0.09(-0.59%) | |||
Feb 16, 2022 | 15.34 | 1,080 | -0.13(-0.82%) | |||
Feb 15, 2022 | 15.31 | 15.47 | 15.22 | 15.47 | 10,545 | +0.15(+1.01%) |
Feb 14, 2022 | 15.21 | 15.32 | 15.21 | 15.32 | 1,003 | -0.03(-0.18%) |
Feb 11, 2022 | 15.14 | 15.34 | 15.14 | 15.34 | 1,706 | -0.01(-0.06%) |
Feb 10, 2022 | 15.18 | 15.35 | 15.04 | 15.35 | 12,956 | +0.23(+1.49%) |
Feb 09, 2022 | 15.08 | 15.13 | 15.08 | 15.13 | 1,594 | +0.05(+0.30%) |
Feb 08, 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 1,715 | +0.05(+0.30%) |
Feb 07, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 723 | -0.09(-0.60%) |
Feb 03, 2022 | 15.13 | 366 | -0.05(-0.30%) | |||
Feb 02, 2022 | 15.02 | 15.17 | 15.02 | 15.17 | 788 | +0.05(+0.30%) |
Feb 01, 2022 | 15.11 | 15.32 | 15.11 | 15.13 | 4,886 | -0.15(-1.00%) |
Jan 31, 2022 | 15.27 | 15.28 | 15.27 | 15.28 | 952 | +0.10(+0.65%) |
Jan 28, 2022 | 15.23 | 15.23 | 15.10 | 15.18 | 2,452 | -0.15(-1.00%) |
Jan 27, 2022 | 15.32 | 15.38 | 15.23 | 15.33 | 3,134 | +0.13(+0.83%) |
Jan 26, 2022 | 15.22 | 15.37 | 15.08 | 15.21 | 5,565 | +0.09(+0.60%) |
Jan 25, 2022 | 15.34 | 15.38 | 15.06 | 15.12 | 17,565 | -0.05(-0.30%) |
Jan 24, 2022 | 15.21 | 15.53 | 14.95 | 15.16 | 9,686 | +0.15(+1.03%) |
Jan 21, 2022 | 15.21 | 15.21 | 14.96 | 15.01 | 4,640 | -0.18(-1.19%) |
Jan 20, 2022 | 15.30 | 15.30 | 15.11 | 15.19 | 2,860 | -0.05(-0.30%) |
Jan 19, 2022 | 15.26 | 15.56 | 15.05 | 15.23 | 19,083 | -0.07(-0.47%) |
Jan 18, 2022 | 15.36 | 15.68 | 15.31 | 15.31 | 4,432 | +0.07(+0.47%) |
Jan 14, 2022 | 15.23 | 0 | -0.01(-0.09%) | |||
Jan 13, 2022 | 15.20 | 15.49 | 15.15 | 15.25 | 3,697 | -0.04(-0.27%) |
Jan 12, 2022 | 14.96 | 15.44 | 14.96 | 15.29 | 4,678 | +0.05(+0.30%) |
Jan 11, 2022 | 14.99 | 15.29 | 14.99 | 15.24 | 1,678 | +0.23(+1.50%) |
Jan 10, 2022 | 15.16 | 15.30 | 14.99 | 15.02 | 16,808 | -0.14(-0.95%) |
Jan 07, 2022 | 14.86 | 15.20 | 14.86 | 15.16 | 15,910 | +0.20(+1.33%) |
Jan 06, 2022 | 15.22 | 15.22 | 14.96 | 14.96 | 6,154 | -0.11(-0.72%) |
Jan 05, 2022 | 14.96 | 15.39 | 14.96 | 15.07 | 6,103 | -0.05(-0.36%) |
Jan 04, 2022 | 15.31 | 15.48 | 15.13 | 15.13 | 10,226 | -0.21(-1.35%) |