Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.50 | 14.65 | 14.10 | 14.30 | 2,634 | -0.50(-3.38%) |
Mar 30, 2022 | 14.30 | 15.60 | 14.10 | 14.80 | 4,384 | +0.30(+2.07%) |
Mar 29, 2022 | 14.40 | 15.00 | 14.10 | 14.50 | 4,640 | +0.40(+2.84%) |
Mar 28, 2022 | 13.00 | 15.30 | 12.90 | 14.10 | 10,481 | +0.50(+3.68%) |
Mar 25, 2022 | 13.10 | 14.00 | 12.60 | 13.60 | 19,686 | +0.35(+2.63%) |
Mar 24, 2022 | 13.60 | 13.60 | 12.80 | 13.25 | 19,474 | +0.05(+0.39%) |
Mar 23, 2022 | 12.80 | 13.70 | 12.60 | 13.20 | 25,129 | +0.40(+3.12%) |
Mar 22, 2022 | 13.30 | 13.40 | 12.30 | 12.80 | 20,943 | +0.00(+0.00%) |
Mar 21, 2022 | 14.40 | 14.40 | 12.50 | 12.80 | 33,856 | -0.60(-4.48%) |
Mar 18, 2022 | 12.70 | 15.70 | 11.95 | 13.40 | 45,642 | +1.20(+9.84%) |
Mar 17, 2022 | 12.50 | 13.50 | 11.80 | 12.20 | 18,732 | -0.30(-2.40%) |
Mar 16, 2022 | 13.00 | 13.80 | 12.00 | 12.50 | 18,201 | +1.10(+9.65%) |
Mar 15, 2022 | 13.50 | 13.50 | 11.40 | 11.40 | 19,513 | -2.70(-19.15%) |
Mar 14, 2022 | 16.00 | 16.00 | 14.00 | 14.10 | 11,773 | -2.30(-14.02%) |
Mar 11, 2022 | 17.10 | 17.24 | 15.24 | 16.40 | 3,170 | -1.10(-6.29%) |
Mar 10, 2022 | 18.30 | 18.30 | 17.50 | 17.50 | 503 | -0.60(-3.31%) |
Mar 09, 2022 | 18.60 | 19.10 | 17.90 | 18.10 | 3,085 | -0.15(-0.82%) |
Mar 08, 2022 | 17.80 | 18.90 | 17.70 | 18.25 | 1,524 | -0.25(-1.35%) |
Mar 07, 2022 | 18.00 | 18.60 | 17.70 | 18.50 | 1,618 | -0.35(-1.86%) |
Mar 04, 2022 | 18.60 | 19.40 | 18.00 | 18.85 | 656 | -0.35(-1.82%) |
Mar 03, 2022 | 19.00 | 19.30 | 17.79 | 19.20 | 479 | +0.20(+1.05%) |
Mar 02, 2022 | 17.70 | 19.30 | 17.50 | 19.00 | 674 | +0.50(+2.70%) |
Mar 01, 2022 | 18.10 | 18.50 | 17.55 | 18.50 | 433 | +0.20(+1.09%) |
Feb 28, 2022 | 17.30 | 18.30 | 17.30 | 18.30 | 506 | +0.00(+0.00%) |
Feb 25, 2022 | 18.30 | 18.40 | 17.81 | 18.30 | 1,775 | +0.70(+3.98%) |
Feb 24, 2022 | 18.80 | 18.90 | 15.20 | 17.60 | 8,523 | -1.70(-8.81%) |
Feb 23, 2022 | 20.10 | 20.10 | 19.00 | 19.30 | 2,356 | -0.90(-4.46%) |
Feb 22, 2022 | 19.60 | 20.20 | 18.40 | 20.20 | 9,973 | +0.30(+1.51%) |
Feb 18, 2022 | 19.90 | 0 | -0.50(-2.45%) | |||
Feb 17, 2022 | 20.60 | 21.30 | 20.00 | 20.40 | 1,043 | -0.50(-2.39%) |
Feb 16, 2022 | 20.50 | 21.30 | 20.10 | 20.90 | 2,286 | +0.00(+0.00%) |
Feb 15, 2022 | 19.33 | 21.00 | 19.33 | 20.90 | 2,717 | +1.20(+6.09%) |
Feb 14, 2022 | 19.20 | 20.00 | 18.70 | 19.70 | 399 | +0.10(+0.51%) |
Feb 11, 2022 | 20.00 | 21.10 | 19.00 | 19.60 | 4,291 | +0.00(+0.00%) |
Feb 10, 2022 | 19.65 | 20.40 | 18.70 | 19.60 | 1,036 | +0.50(+2.62%) |
Feb 09, 2022 | 19.20 | 19.90 | 18.50 | 19.10 | 3,944 | -0.20(-1.04%) |
Feb 08, 2022 | 18.00 | 20.50 | 17.80 | 19.30 | 6,329 | +1.10(+6.04%) |
Feb 07, 2022 | 18.18 | 18.30 | 17.30 | 18.20 | 1,882 | +0.20(+1.11%) |
Feb 04, 2022 | 16.60 | 18.00 | 15.60 | 18.00 | 4,595 | +1.10(+6.51%) |
Feb 03, 2022 | 16.50 | 15.90 | 16.90 | 1,488 | +0.00(+0.00%) | |
Feb 02, 2022 | 16.40 | 17.00 | 15.91 | 16.90 | 725 | +0.30(+1.81%) |
Feb 01, 2022 | 15.86 | 16.70 | 15.22 | 16.60 | 1,135 | +1.00(+6.41%) |
Jan 31, 2022 | 14.80 | 15.80 | 14.79 | 15.60 | 2,113 | +0.70(+4.70%) |
Jan 28, 2022 | 14.30 | 14.90 | 13.70 | 14.90 | 1,565 | +0.20(+1.36%) |
Jan 27, 2022 | 14.90 | 15.00 | 14.00 | 14.70 | 2,247 | -0.30(-2.00%) |
Jan 26, 2022 | 15.40 | 15.90 | 15.00 | 15.00 | 1,801 | -0.60(-3.85%) |
Jan 25, 2022 | 15.80 | 15.80 | 15.00 | 15.60 | 779 | -0.30(-1.89%) |
Jan 24, 2022 | 15.80 | 15.92 | 14.05 | 15.90 | 3,515 | -0.30(-1.85%) |
Jan 21, 2022 | 17.40 | 17.40 | 16.20 | 16.20 | 2,822 | -1.20(-6.90%) |
Jan 20, 2022 | 17.50 | 18.10 | 17.30 | 17.40 | 9,662 | +0.30(+1.75%) |
Jan 19, 2022 | 16.60 | 18.00 | 16.00 | 17.10 | 25,309 | +0.80(+4.91%) |
Jan 18, 2022 | 15.90 | 16.40 | 15.80 | 16.30 | 1,037 | -0.20(-1.21%) |
Jan 14, 2022 | 16.50 | 0 | -0.10(-0.60%) | |||
Jan 13, 2022 | 16.50 | 17.80 | 15.34 | 16.60 | 35,410 | +0.40(+2.47%) |
Jan 12, 2022 | 15.90 | 16.80 | 15.90 | 16.20 | 2,942 | +0.10(+0.62%) |
Jan 11, 2022 | 15.40 | 16.15 | 14.90 | 16.10 | 4,819 | +1.00(+6.62%) |
Jan 10, 2022 | 15.20 | 15.90 | 14.80 | 15.10 | 8,463 | -0.80(-5.03%) |
Jan 07, 2022 | 16.20 | 19.10 | 15.90 | 15.90 | 31,758 | -0.40(-2.45%) |
Jan 06, 2022 | 16.70 | 17.20 | 15.40 | 16.30 | 4,191 | -0.20(-1.21%) |
Jan 05, 2022 | 17.40 | 18.20 | 16.50 | 16.50 | 6,269 | -0.90(-5.17%) |
Jan 04, 2022 | 18.90 | 18.90 | 17.00 | 17.40 | 5,408 | -1.30(-6.95%) |