Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.05 | 20.68 | 19.64 | 20.16 | 115,497 | +0.03(+0.15%) |
Mar 30, 2022 | 20.11 | 20.74 | 19.35 | 20.13 | 119,432 | -0.23(-1.13%) |
Mar 29, 2022 | 18.95 | 20.48 | 18.59 | 20.36 | 317,098 | +1.75(+9.40%) |
Mar 28, 2022 | 18.67 | 18.90 | 18.12 | 18.61 | 124,084 | -0.05(-0.27%) |
Mar 25, 2022 | 19.32 | 19.84 | 18.41 | 18.66 | 197,356 | -0.77(-3.96%) |
Mar 24, 2022 | 19.00 | 19.88 | 18.64 | 19.43 | 85,010 | +0.74(+3.96%) |
Mar 23, 2022 | 19.42 | 19.42 | 18.55 | 18.69 | 149,419 | -0.73(-3.76%) |
Mar 22, 2022 | 18.75 | 19.47 | 18.63 | 19.42 | 160,106 | +0.59(+3.13%) |
Mar 21, 2022 | 19.33 | 19.45 | 18.63 | 18.83 | 176,684 | -0.67(-3.44%) |
Mar 18, 2022 | 18.91 | 19.75 | 18.64 | 19.50 | 555,873 | +0.60(+3.17%) |
Mar 17, 2022 | 17.62 | 18.90 | 17.09 | 18.90 | 187,116 | +1.40(+8.00%) |
Mar 16, 2022 | 17.10 | 18.50 | 16.65 | 17.50 | 184,712 | +0.64(+3.80%) |
Mar 15, 2022 | 16.39 | 16.86 | 16.20 | 16.86 | 149,886 | +0.56(+3.44%) |
Mar 14, 2022 | 16.66 | 17.19 | 16.16 | 16.30 | 159,589 | -0.46(-2.74%) |
Mar 11, 2022 | 18.07 | 18.36 | 16.76 | 16.76 | 142,362 | -1.24(-6.89%) |
Mar 10, 2022 | 18.48 | 19.69 | 17.70 | 18.00 | 175,936 | -0.92(-4.86%) |
Mar 09, 2022 | 19.34 | 19.69 | 18.85 | 18.92 | 114,261 | -0.16(-0.84%) |
Mar 08, 2022 | 18.99 | 19.72 | 18.51 | 19.08 | 187,017 | -0.31(-1.60%) |
Mar 07, 2022 | 20.55 | 21.14 | 19.34 | 19.39 | 235,204 | -1.30(-6.28%) |
Mar 04, 2022 | 20.17 | 20.70 | 20.03 | 20.69 | 362,619 | +0.35(+1.72%) |
Mar 03, 2022 | 19.98 | 20.63 | 19.95 | 20.34 | 167,524 | +0.32(+1.60%) |
Mar 02, 2022 | 20.31 | 20.55 | 19.82 | 20.02 | 163,981 | -0.11(-0.55%) |
Mar 01, 2022 | 20.40 | 20.49 | 19.67 | 20.13 | 321,609 | -0.23(-1.13%) |
Feb 28, 2022 | 19.17 | 20.48 | 19.10 | 20.36 | 244,562 | +1.03(+5.33%) |
Feb 25, 2022 | 18.51 | 19.44 | 18.94 | 19.33 | 397,373 | +0.79(+4.26%) |
Feb 24, 2022 | 15.21 | 18.60 | 15.29 | 18.54 | 495,436 | +2.57(+16.09%) |
Feb 23, 2022 | 13.90 | 16.80 | 13.69 | 15.97 | 1,458,406 | +2.29(+16.74%) |
Feb 22, 2022 | 14.38 | 15.05 | 13.57 | 13.68 | 733,968 | -1.20(-8.06%) |
Feb 18, 2022 | 14.88 | 0 | +0.63(+4.42%) | |||
Feb 17, 2022 | 15.32 | 15.47 | 14.21 | 14.25 | 203,015 | -1.28(-8.24%) |
Feb 16, 2022 | 15.87 | 16.00 | 15.41 | 15.53 | 204,921 | -0.40(-2.51%) |
Feb 15, 2022 | 15.96 | 16.34 | 15.82 | 15.93 | 172,826 | +0.32(+2.05%) |
Feb 14, 2022 | 16.06 | 16.31 | 15.50 | 15.61 | 213,108 | -0.53(-3.28%) |
Feb 11, 2022 | 16.26 | 16.77 | 15.93 | 16.14 | 115,681 | -0.09(-0.55%) |
Feb 10, 2022 | 16.09 | 16.76 | 16.09 | 16.23 | 158,058 | -0.35(-2.11%) |
Feb 09, 2022 | 16.15 | 16.64 | 16.07 | 16.58 | 162,934 | +0.68(+4.28%) |
Feb 08, 2022 | 15.16 | 15.96 | 15.16 | 15.90 | 157,861 | +0.64(+4.19%) |
Feb 07, 2022 | 15.03 | 15.37 | 14.75 | 15.26 | 368,073 | +0.26(+1.73%) |
Feb 04, 2022 | 14.66 | 15.08 | 14.40 | 15.00 | 185,242 | +0.23(+1.56%) |
Feb 03, 2022 | 14.89 | 14.46 | 14.77 | 167,988 | -0.37(-2.44%) | |
Feb 02, 2022 | 15.58 | 15.59 | 14.78 | 15.14 | 154,711 | -0.48(-3.07%) |
Feb 01, 2022 | 15.63 | 16.10 | 15.32 | 15.62 | 178,541 | -0.15(-0.95%) |
Jan 31, 2022 | 15.18 | 15.79 | 15.77 | 183,874 | +0.66(+4.37%) | |
Jan 28, 2022 | 14.72 | 15.14 | 14.14 | 15.11 | 181,208 | +0.26(+1.75%) |
Jan 27, 2022 | 15.66 | 16.18 | 14.81 | 14.85 | 175,402 | -0.59(-3.82%) |
Jan 26, 2022 | 16.25 | 16.39 | 15.41 | 15.44 | 154,263 | -0.43(-2.71%) |
Jan 25, 2022 | 15.66 | 16.26 | 15.24 | 15.87 | 250,611 | -0.18(-1.12%) |
Jan 24, 2022 | 15.31 | 16.13 | 14.82 | 16.05 | 238,165 | +0.48(+3.08%) |
Jan 21, 2022 | 15.60 | 16.10 | 15.45 | 15.57 | 166,360 | -0.30(-1.89%) |
Jan 20, 2022 | 16.26 | 17.01 | 15.81 | 15.87 | 166,193 | -0.08(-0.50%) |
Jan 19, 2022 | 16.92 | 16.92 | 15.90 | 15.95 | 274,616 | -0.92(-5.45%) |
Jan 18, 2022 | 17.63 | 17.81 | 16.85 | 16.87 | 233,543 | -1.11(-6.17%) |
Jan 14, 2022 | 17.98 | 0 | -0.16(-0.88%) | |||
Jan 13, 2022 | 18.35 | 18.54 | 18.06 | 18.14 | 150,642 | -0.14(-0.77%) |
Jan 12, 2022 | 18.75 | 18.79 | 18.25 | 18.28 | 247,187 | -0.35(-1.88%) |
Jan 11, 2022 | 18.11 | 18.84 | 18.11 | 18.63 | 214,787 | +0.40(+2.19%) |
Jan 10, 2022 | 18.18 | 18.47 | 17.36 | 18.23 | 254,318 | +0.23(+1.28%) |
Jan 07, 2022 | 17.95 | 18.50 | 17.54 | 18.00 | 294,991 | -0.03(-0.17%) |
Jan 06, 2022 | 18.62 | 18.77 | 17.69 | 18.03 | 228,517 | -0.78(-4.15%) |
Jan 05, 2022 | 19.63 | 19.77 | 18.74 | 18.81 | 519,099 | -0.67(-3.44%) |
Jan 04, 2022 | 19.97 | 20.05 | 19.40 | 19.48 | 419,788 | -0.27(-1.35%) |