Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.03 | 15.23 | 14.73 | 15.09 | 65,820 | -0.11(-0.72%) |
Mar 30, 2022 | 15.18 | 15.55 | 15.03 | 15.20 | 57,367 | +0.02(+0.13%) |
Mar 29, 2022 | 15.07 | 15.45 | 14.89 | 15.18 | 112,798 | +0.30(+2.02%) |
Mar 28, 2022 | 15.00 | 15.61 | 14.35 | 14.88 | 231,554 | -0.22(-1.46%) |
Mar 25, 2022 | 15.07 | 15.29 | 14.47 | 15.10 | 163,217 | +0.17(+1.14%) |
Mar 24, 2022 | 14.74 | 15.80 | 14.46 | 14.93 | 72,579 | +0.15(+1.01%) |
Mar 23, 2022 | 14.89 | 15.49 | 14.46 | 14.78 | 105,638 | -0.25(-1.66%) |
Mar 22, 2022 | 14.78 | 15.16 | 14.52 | 15.03 | 114,542 | +0.29(+1.97%) |
Mar 21, 2022 | 14.44 | 15.20 | 14.20 | 14.74 | 136,750 | +0.19(+1.31%) |
Mar 18, 2022 | 14.00 | 14.86 | 13.74 | 14.55 | 171,172 | +0.54(+3.85%) |
Mar 17, 2022 | 13.03 | 14.15 | 13.03 | 14.01 | 155,893 | +0.77(+5.82%) |
Mar 16, 2022 | 12.87 | 13.25 | 12.48 | 13.24 | 181,251 | +0.60(+4.75%) |
Mar 15, 2022 | 11.73 | 13.20 | 11.73 | 12.64 | 351,411 | +0.94(+8.03%) |
Mar 14, 2022 | 12.32 | 12.41 | 11.50 | 11.70 | 244,839 | -0.76(-6.10%) |
Mar 11, 2022 | 13.41 | 13.41 | 12.46 | 12.46 | 164,136 | -0.83(-6.25%) |
Mar 10, 2022 | 13.37 | 13.37 | 12.88 | 13.29 | 41,487 | -0.38(-2.78%) |
Mar 09, 2022 | 13.13 | 13.85 | 13.13 | 13.67 | 90,329 | +0.89(+6.96%) |
Mar 08, 2022 | 12.79 | 13.22 | 12.24 | 12.78 | 142,937 | -0.05(-0.39%) |
Mar 07, 2022 | 13.22 | 13.69 | 12.80 | 12.83 | 140,314 | -0.30(-2.28%) |
Mar 04, 2022 | 13.83 | 13.96 | 13.09 | 13.13 | 239,530 | -0.87(-6.21%) |
Mar 03, 2022 | 14.47 | 14.48 | 13.56 | 14.00 | 217,073 | -0.36(-2.51%) |
Mar 02, 2022 | 15.03 | 15.03 | 14.20 | 14.36 | 79,303 | -0.65(-4.33%) |
Mar 01, 2022 | 15.27 | 15.37 | 14.43 | 15.01 | 224,492 | -0.27(-1.77%) |
Feb 28, 2022 | 15.06 | 15.52 | 14.60 | 15.28 | 259,201 | +0.16(+1.06%) |
Feb 25, 2022 | 15.33 | 15.30 | 14.91 | 15.12 | 263,501 | -0.07(-0.46%) |
Feb 24, 2022 | 13.83 | 15.23 | 14.20 | 15.19 | 531,018 | +0.98(+6.90%) |
Feb 23, 2022 | 14.09 | 15.03 | 13.89 | 14.21 | 357,167 | +0.35(+2.53%) |
Feb 22, 2022 | 13.70 | 14.26 | 13.44 | 13.86 | 312,483 | +0.07(+0.51%) |
Feb 18, 2022 | 13.79 | 0 | +1.06(+8.33%) | |||
Feb 17, 2022 | 15.70 | 16.41 | 12.40 | 12.73 | 1,361,601 | -4.36(-25.51%) |
Feb 16, 2022 | 16.81 | 17.64 | 16.27 | 17.09 | 138,050 | +0.13(+0.77%) |
Feb 15, 2022 | 16.83 | 17.08 | 16.02 | 16.96 | 238,194 | +0.70(+4.31%) |
Feb 14, 2022 | 16.00 | 16.97 | 15.81 | 16.26 | 325,947 | -0.02(-0.12%) |
Feb 11, 2022 | 17.50 | 17.50 | 16.03 | 16.28 | 144,165 | -1.11(-6.38%) |
Feb 10, 2022 | 17.27 | 18.49 | 17.24 | 17.39 | 209,596 | -0.40(-2.25%) |
Feb 09, 2022 | 17.64 | 18.24 | 17.42 | 17.79 | 225,392 | +0.29(+1.66%) |
Feb 08, 2022 | 17.38 | 17.67 | 17.06 | 17.50 | 122,878 | +0.01(+0.06%) |
Feb 07, 2022 | 17.27 | 17.75 | 16.43 | 17.49 | 173,701 | +0.21(+1.22%) |
Feb 04, 2022 | 16.59 | 17.38 | 16.29 | 17.28 | 48,140 | +0.65(+3.91%) |
Feb 03, 2022 | 16.41 | 16.79 | 16.63 | 71,622 | -0.43(-2.52%) | |
Feb 02, 2022 | 18.30 | 18.82 | 16.82 | 17.06 | 233,209 | -1.43(-7.73%) |
Feb 01, 2022 | 17.68 | 18.57 | 17.68 | 18.49 | 312,538 | +1.06(+6.08%) |
Jan 31, 2022 | 16.29 | 17.43 | 81,399 | +1.20(+7.39%) | ||
Jan 28, 2022 | 15.38 | 16.29 | 14.76 | 16.23 | 137,598 | +1.04(+6.85%) |
Jan 27, 2022 | 16.06 | 16.57 | 15.10 | 15.19 | 112,656 | -0.55(-3.49%) |
Jan 26, 2022 | 15.98 | 16.73 | 15.64 | 15.74 | 145,869 | +0.03(+0.19%) |
Jan 25, 2022 | 15.97 | 16.72 | 15.45 | 15.71 | 175,094 | -0.61(-3.74%) |
Jan 24, 2022 | 15.85 | 16.46 | 15.05 | 16.32 | 213,498 | +0.07(+0.43%) |
Jan 21, 2022 | 17.08 | 17.08 | 16.11 | 16.25 | 111,540 | -0.89(-5.19%) |
Jan 20, 2022 | 17.02 | 17.59 | 17.00 | 17.14 | 159,813 | +0.49(+2.94%) |
Jan 19, 2022 | 16.78 | 17.13 | 16.27 | 16.65 | 138,410 | +0.07(+0.42%) |
Jan 18, 2022 | 16.60 | 17.16 | 16.41 | 16.58 | 158,962 | -0.41(-2.41%) |
Jan 14, 2022 | 16.99 | 0 | -0.51(-2.91%) | |||
Jan 13, 2022 | 18.47 | 18.50 | 17.42 | 17.50 | 118,951 | -0.78(-4.27%) |
Jan 12, 2022 | 18.92 | 19.20 | 18.19 | 18.28 | 87,723 | -0.45(-2.40%) |
Jan 11, 2022 | 17.87 | 18.81 | 17.65 | 18.73 | 93,018 | +0.86(+4.81%) |
Jan 10, 2022 | 17.95 | 17.96 | 16.85 | 17.87 | 151,354 | -0.17(-0.94%) |
Jan 07, 2022 | 17.62 | 18.25 | 17.19 | 18.04 | 130,685 | +0.40(+2.27%) |
Jan 06, 2022 | 18.08 | 18.37 | 17.52 | 17.64 | 236,149 | -0.63(-3.45%) |
Jan 05, 2022 | 18.73 | 19.38 | 18.15 | 18.27 | 153,500 | -0.78(-4.09%) |
Jan 04, 2022 | 19.87 | 19.87 | 18.35 | 19.05 | 163,119 | -0.84(-4.22%) |