Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.80 | 16.90 | 15.80 | 15.80 | 140,663 | -1.10(-6.51%) |
Mar 30, 2022 | 17.10 | 17.70 | 16.60 | 16.90 | 168,014 | -0.40(-2.31%) |
Mar 29, 2022 | 15.90 | 17.40 | 15.80 | 17.30 | 210,852 | +1.40(+8.81%) |
Mar 28, 2022 | 16.30 | 16.40 | 15.40 | 15.90 | 145,900 | -0.40(-2.45%) |
Mar 25, 2022 | 17.40 | 17.40 | 15.95 | 16.30 | 219,069 | -1.00(-5.78%) |
Mar 24, 2022 | 17.40 | 17.40 | 16.80 | 17.30 | 109,306 | +0.20(+1.17%) |
Mar 23, 2022 | 17.70 | 17.70 | 16.80 | 17.10 | 160,837 | -0.40(-2.29%) |
Mar 22, 2022 | 17.20 | 17.70 | 16.85 | 17.50 | 213,773 | +0.50(+2.94%) |
Mar 21, 2022 | 17.20 | 17.30 | 16.40 | 17.00 | 136,722 | -0.20(-1.16%) |
Mar 18, 2022 | 17.70 | 17.70 | 16.30 | 17.20 | 420,959 | -0.60(-3.37%) |
Mar 17, 2022 | 15.20 | 17.90 | 15.20 | 17.80 | 409,247 | +2.50(+16.34%) |
Mar 16, 2022 | 14.80 | 15.60 | 14.50 | 15.30 | 255,940 | +0.50(+3.38%) |
Mar 15, 2022 | 14.30 | 14.88 | 13.60 | 14.80 | 338,466 | +1.10(+8.03%) |
Mar 14, 2022 | 14.60 | 14.80 | 13.40 | 13.70 | 247,196 | -0.70(-4.86%) |
Mar 11, 2022 | 15.50 | 15.80 | 14.40 | 14.40 | 243,461 | -1.10(-7.10%) |
Mar 10, 2022 | 17.00 | 18.10 | 15.21 | 15.50 | 516,516 | -1.30(-7.74%) |
Mar 09, 2022 | 17.90 | 18.00 | 16.20 | 16.80 | 816,314 | -3.50(-17.24%) |
Mar 08, 2022 | 13.80 | 27.30 | 13.60 | 20.30 | 2,603,971 | +7.00(+52.63%) |
Mar 07, 2022 | 14.30 | 14.60 | 13.30 | 13.30 | 254,688 | -1.60(-10.74%) |
Mar 04, 2022 | 15.30 | 15.50 | 14.62 | 14.90 | 115,232 | -0.50(-3.25%) |
Mar 03, 2022 | 16.40 | 16.46 | 15.20 | 15.40 | 145,944 | -0.80(-4.94%) |
Mar 02, 2022 | 16.00 | 16.20 | 15.40 | 16.20 | 122,000 | +0.60(+3.85%) |
Mar 01, 2022 | 16.00 | 16.20 | 15.21 | 15.60 | 95,043 | -0.30(-1.89%) |
Feb 28, 2022 | 14.90 | 16.40 | 14.80 | 15.90 | 148,483 | +0.70(+4.61%) |
Feb 25, 2022 | 15.00 | 15.30 | 14.80 | 15.20 | 105,921 | +0.30(+2.01%) |
Feb 24, 2022 | 13.80 | 14.90 | 13.60 | 14.90 | 252,917 | +0.50(+3.47%) |
Feb 23, 2022 | 15.10 | 15.35 | 14.20 | 14.40 | 163,693 | -0.30(-2.04%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.40 | 14.70 | 159,812 | -0.60(-3.92%) |
Feb 18, 2022 | 15.30 | 0 | -0.70(-4.37%) | |||
Feb 17, 2022 | 16.70 | 16.99 | 16.00 | 16.00 | 128,792 | -1.10(-6.43%) |
Feb 16, 2022 | 16.20 | 17.40 | 15.80 | 17.10 | 212,214 | +1.00(+6.21%) |
Feb 15, 2022 | 16.50 | 16.50 | 15.93 | 16.10 | 225,281 | +0.10(+0.63%) |
Feb 14, 2022 | 16.10 | 16.70 | 15.70 | 16.00 | 240,868 | +0.00(+0.00%) |
Feb 11, 2022 | 17.40 | 17.60 | 15.95 | 16.00 | 434,703 | -1.60(-9.09%) |
Feb 10, 2022 | 18.10 | 18.40 | 17.40 | 17.60 | 342,303 | -0.90(-4.86%) |
Feb 09, 2022 | 19.10 | 19.10 | 18.10 | 18.50 | 317,859 | -0.40(-2.12%) |
Feb 08, 2022 | 19.40 | 19.40 | 18.45 | 18.90 | 173,707 | -0.30(-1.56%) |
Feb 07, 2022 | 20.10 | 20.60 | 19.00 | 19.20 | 242,401 | +0.60(+3.23%) |
Feb 04, 2022 | 18.30 | 18.90 | 18.00 | 18.60 | 107,533 | +0.10(+0.54%) |
Feb 03, 2022 | 19.00 | 18.30 | 18.50 | 72,150 | -0.50(-2.63%) | |
Feb 02, 2022 | 20.30 | 20.50 | 18.90 | 19.00 | 101,446 | -1.20(-5.94%) |
Feb 01, 2022 | 19.60 | 20.50 | 19.20 | 20.20 | 93,622 | +0.90(+4.66%) |
Jan 31, 2022 | 17.80 | 19.30 | 134,912 | +1.50(+8.43%) | ||
Jan 28, 2022 | 17.40 | 17.90 | 16.92 | 17.80 | 93,797 | +0.30(+1.71%) |
Jan 27, 2022 | 19.40 | 19.40 | 17.40 | 17.50 | 158,061 | -1.30(-6.91%) |
Jan 26, 2022 | 19.00 | 20.00 | 18.70 | 18.80 | 188,625 | +0.30(+1.62%) |
Jan 25, 2022 | 18.40 | 18.85 | 18.00 | 18.50 | 117,882 | -0.40(-2.12%) |
Jan 24, 2022 | 17.50 | 18.90 | 16.60 | 18.90 | 326,305 | +1.00(+5.59%) |
Jan 21, 2022 | 18.20 | 18.70 | 17.70 | 17.90 | 256,182 | -0.80(-4.28%) |
Jan 20, 2022 | 19.40 | 20.00 | 18.70 | 18.70 | 304,088 | -0.70(-3.61%) |
Jan 19, 2022 | 20.30 | 20.40 | 19.10 | 19.40 | 259,724 | -0.70(-3.48%) |
Jan 18, 2022 | 21.00 | 21.10 | 20.10 | 20.10 | 125,932 | -1.20(-5.63%) |
Jan 14, 2022 | 21.30 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.10 | 22.60 | 21.40 | 21.40 | 158,850 | -0.60(-2.73%) |
Jan 12, 2022 | 23.10 | 23.10 | 22.00 | 22.00 | 102,332 | -0.60(-2.65%) |
Jan 11, 2022 | 22.40 | 22.90 | 22.00 | 22.60 | 114,470 | +0.20(+0.89%) |
Jan 10, 2022 | 23.10 | 23.30 | 22.20 | 22.40 | 140,528 | -0.90(-3.86%) |
Jan 07, 2022 | 22.80 | 24.20 | 22.70 | 23.30 | 173,890 | +0.40(+1.75%) |
Jan 06, 2022 | 22.90 | 23.60 | 21.90 | 22.90 | 139,969 | +0.20(+0.88%) |
Jan 05, 2022 | 23.90 | 24.77 | 22.60 | 22.70 | 181,305 | -1.20(-5.02%) |
Jan 04, 2022 | 23.80 | 24.15 | 23.20 | 23.90 | 87,643 | +0.10(+0.42%) |