Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.38 | 22.30 | 21.10 | 21.68 | 800,434 | +0.41(+1.93%) |
Mar 30, 2022 | 20.98 | 21.55 | 20.98 | 21.27 | 689,361 | +0.56(+2.72%) |
Mar 29, 2022 | 20.05 | 20.82 | 19.26 | 20.71 | 1,059,637 | -0.52(-2.47%) |
Mar 28, 2022 | 21.32 | 21.43 | 20.62 | 21.23 | 980,239 | -0.64(-2.92%) |
Mar 25, 2022 | 19.73 | 22.31 | 19.69 | 21.87 | 2,156,516 | +2.08(+10.48%) |
Mar 24, 2022 | 19.17 | 19.83 | 18.87 | 19.80 | 695,346 | +0.71(+3.70%) |
Mar 23, 2022 | 18.41 | 19.14 | 18.40 | 19.09 | 578,442 | +0.83(+4.54%) |
Mar 22, 2022 | 18.33 | 18.39 | 17.81 | 18.26 | 380,161 | +0.02(+0.13%) |
Mar 21, 2022 | 17.18 | 18.25 | 17.18 | 18.24 | 1,007,097 | +1.38(+8.16%) |
Mar 18, 2022 | 16.51 | 16.86 | 16.42 | 16.86 | 303,804 | -0.16(-0.94%) |
Mar 17, 2022 | 16.54 | 17.07 | 16.54 | 17.02 | 255,842 | +0.79(+4.87%) |
Mar 16, 2022 | 16.28 | 16.41 | 15.87 | 16.23 | 303,254 | +0.43(+2.74%) |
Mar 15, 2022 | 15.30 | 15.90 | 15.08 | 15.80 | 349,444 | +0.58(+3.80%) |
Mar 14, 2022 | 15.54 | 15.55 | 15.10 | 15.22 | 584,708 | -0.68(-4.30%) |
Mar 11, 2022 | 16.20 | 16.33 | 15.82 | 15.91 | 276,088 | -0.40(-2.43%) |
Mar 10, 2022 | 16.20 | 16.41 | 15.90 | 16.30 | 339,111 | -0.12(-0.74%) |
Mar 09, 2022 | 16.86 | 16.86 | 16.17 | 16.42 | 427,659 | -0.37(-2.22%) |
Mar 08, 2022 | 16.50 | 17.18 | 16.19 | 16.79 | 636,655 | +0.61(+3.76%) |
Mar 07, 2022 | 16.22 | 16.60 | 15.78 | 16.19 | 751,068 | +0.94(+6.18%) |
Mar 04, 2022 | 15.98 | 16.08 | 15.02 | 15.24 | 1,371,324 | -1.21(-7.35%) |
Mar 03, 2022 | 17.18 | 17.18 | 16.22 | 16.45 | 955,001 | -0.93(-5.34%) |
Mar 02, 2022 | 16.88 | 17.58 | 16.26 | 17.38 | 1,036,137 | -0.40(-2.27%) |
Mar 01, 2022 | 18.03 | 18.32 | 17.53 | 17.78 | 665,352 | -0.43(-2.34%) |
Feb 28, 2022 | 17.96 | 18.73 | 17.84 | 18.21 | 1,640,924 | +0.81(+4.66%) |
Feb 25, 2022 | 16.90 | 17.41 | 16.98 | 17.40 | 679,519 | +0.64(+3.83%) |
Feb 24, 2022 | 16.22 | 16.78 | 15.75 | 16.76 | 786,735 | +0.66(+4.12%) |
Feb 23, 2022 | 17.10 | 17.55 | 16.04 | 16.09 | 1,518,434 | -0.96(-5.62%) |
Feb 22, 2022 | 16.07 | 17.15 | 16.02 | 17.05 | 1,367,712 | +1.27(+8.03%) |
Feb 18, 2022 | 15.78 | 0 | -0.57(-3.47%) | |||
Feb 17, 2022 | 15.99 | 16.46 | 15.75 | 16.35 | 658,773 | -0.23(-1.38%) |
Feb 16, 2022 | 15.48 | 16.66 | 15.48 | 16.58 | 1,281,600 | +1.74(+11.72%) |
Feb 15, 2022 | 15.56 | 15.56 | 14.64 | 14.84 | 984,054 | -1.30(-8.08%) |
Feb 14, 2022 | 15.86 | 16.42 | 15.63 | 16.14 | 495,916 | +0.33(+2.10%) |
Feb 11, 2022 | 15.52 | 16.17 | 15.52 | 15.81 | 541,231 | +0.46(+2.98%) |
Feb 10, 2022 | 14.93 | 15.70 | 14.93 | 15.36 | 381,434 | +0.46(+3.07%) |
Feb 09, 2022 | 15.41 | 15.41 | 14.68 | 14.90 | 351,927 | -0.48(-3.12%) |
Feb 08, 2022 | 15.57 | 15.81 | 15.19 | 15.38 | 216,208 | +0.02(+0.14%) |
Feb 07, 2022 | 15.27 | 15.63 | 15.22 | 15.36 | 284,094 | +0.09(+0.58%) |
Feb 04, 2022 | 15.58 | 15.81 | 14.96 | 15.27 | 563,442 | -0.24(-1.57%) |
Feb 03, 2022 | 15.70 | 15.22 | 15.51 | 291,835 | -0.11(-0.71%) | |
Feb 02, 2022 | 15.65 | 16.00 | 15.16 | 15.62 | 532,062 | +0.81(+5.48%) |
Feb 01, 2022 | 14.55 | 14.99 | 14.50 | 14.81 | 298,868 | +0.32(+2.24%) |
Jan 31, 2022 | 14.84 | 14.49 | 1,033,227 | -0.89(-5.80%) | ||
Jan 28, 2022 | 15.48 | 15.78 | 15.05 | 15.38 | 1,090,271 | -0.60(-3.74%) |
Jan 27, 2022 | 14.49 | 16.06 | 14.49 | 15.98 | 1,507,431 | +1.84(+12.98%) |
Jan 26, 2022 | 14.06 | 14.56 | 13.89 | 14.14 | 875,738 | +0.14(+1.00%) |
Jan 25, 2022 | 13.25 | 14.21 | 13.16 | 14.00 | 515,585 | +0.73(+5.50%) |
Jan 24, 2022 | 12.79 | 13.34 | 12.27 | 13.27 | 1,260,106 | -0.35(-2.54%) |
Jan 21, 2022 | 14.04 | 14.04 | 13.19 | 13.62 | 1,342,140 | -0.55(-3.85%) |
Jan 20, 2022 | 14.99 | 15.45 | 14.09 | 14.16 | 1,324,337 | -1.29(-8.35%) |
Jan 19, 2022 | 16.68 | 16.85 | 14.94 | 15.45 | 1,210,788 | -1.28(-7.62%) |
Jan 18, 2022 | 18.22 | 18.22 | 16.36 | 16.73 | 1,685,938 | -1.63(-8.88%) |
Jan 14, 2022 | 18.36 | 0 | +0.01(+0.08%) | |||
Jan 13, 2022 | 18.53 | 19.36 | 18.17 | 18.34 | 1,671,867 | -0.03(-0.16%) |
Jan 12, 2022 | 18.33 | 18.93 | 18.25 | 18.37 | 1,516,364 | +0.35(+1.92%) |
Jan 11, 2022 | 17.33 | 18.50 | 17.13 | 18.02 | 1,384,566 | +0.55(+3.16%) |
Jan 10, 2022 | 16.19 | 17.80 | 15.99 | 17.47 | 1,091,112 | +1.33(+8.27%) |
Jan 07, 2022 | 15.65 | 16.47 | 15.52 | 16.14 | 285,281 | +0.53(+3.40%) |
Jan 06, 2022 | 15.79 | 15.88 | 15.48 | 15.61 | 247,850 | -0.19(-1.21%) |
Jan 05, 2022 | 15.91 | 16.48 | 15.67 | 15.80 | 378,506 | -0.15(-0.97%) |
Jan 04, 2022 | 16.07 | 16.39 | 15.85 | 15.95 | 320,954 | -0.41(-2.52%) |