Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.22 | 15.55 | 15.17 | 15.22 | 97,935 | -0.02(-0.12%) |
Mar 30, 2022 | 15.61 | 15.65 | 15.17 | 15.24 | 62,285 | -0.36(-2.29%) |
Mar 29, 2022 | 15.67 | 15.83 | 15.48 | 15.59 | 117,939 | +0.07(+0.46%) |
Mar 28, 2022 | 15.51 | 15.55 | 15.28 | 15.52 | 74,523 | +0.01(+0.06%) |
Mar 25, 2022 | 15.48 | 15.58 | 15.37 | 15.51 | 115,832 | +0.06(+0.40%) |
Mar 24, 2022 | 14.99 | 15.53 | 14.44 | 15.45 | 172,085 | +0.27(+1.79%) |
Mar 23, 2022 | 15.49 | 15.51 | 15.17 | 15.18 | 52,838 | -0.37(-2.38%) |
Mar 22, 2022 | 15.47 | 15.57 | 15.33 | 15.55 | 86,871 | +0.23(+1.51%) |
Mar 21, 2022 | 15.17 | 15.36 | 15.15 | 15.32 | 89,304 | +0.12(+0.76%) |
Mar 18, 2022 | 15.40 | 15.41 | 15.12 | 15.20 | 287,661 | -0.25(-1.62%) |
Mar 17, 2022 | 15.38 | 15.50 | 15.12 | 15.45 | 75,775 | +0.12(+0.76%) |
Mar 16, 2022 | 15.58 | 15.66 | 15.23 | 15.33 | 190,992 | -0.19(-1.21%) |
Mar 15, 2022 | 15.47 | 15.64 | 15.41 | 15.52 | 65,844 | +0.05(+0.35%) |
Mar 14, 2022 | 15.30 | 15.59 | 15.30 | 15.47 | 70,453 | +0.17(+1.11%) |
Mar 11, 2022 | 15.48 | 15.65 | 15.30 | 15.30 | 42,450 | -0.14(-0.92%) |
Mar 10, 2022 | 15.29 | 15.44 | 15.23 | 15.44 | 46,098 | +0.04(+0.23%) |
Mar 09, 2022 | 15.49 | 15.60 | 15.30 | 15.41 | 60,347 | +0.22(+1.45%) |
Mar 08, 2022 | 15.42 | 15.45 | 15.13 | 15.19 | 76,323 | -0.12(-0.81%) |
Mar 07, 2022 | 15.77 | 15.77 | 15.31 | 15.31 | 88,564 | -0.46(-2.91%) |
Mar 04, 2022 | 15.56 | 15.82 | 15.28 | 15.77 | 87,982 | +0.09(+0.56%) |
Mar 03, 2022 | 15.60 | 15.71 | 15.43 | 15.68 | 75,808 | +0.19(+1.26%) |
Mar 02, 2022 | 15.12 | 15.56 | 15.12 | 15.49 | 84,824 | +0.49(+3.24%) |
Mar 01, 2022 | 15.19 | 15.23 | 14.81 | 15.00 | 125,293 | -0.23(-1.51%) |
Feb 28, 2022 | 15.35 | 15.43 | 15.19 | 15.23 | 368,259 | -0.27(-1.71%) |
Feb 25, 2022 | 15.08 | 15.55 | 15.20 | 15.49 | 66,716 | +0.47(+3.12%) |
Feb 24, 2022 | 15.03 | 15.17 | 14.55 | 15.03 | 169,487 | -0.22(-1.45%) |
Feb 23, 2022 | 15.35 | 15.50 | 15.22 | 15.25 | 65,830 | -0.07(-0.46%) |
Feb 22, 2022 | 15.26 | 15.41 | 15.16 | 15.32 | 72,759 | +0.04(+0.29%) |
Feb 18, 2022 | 15.27 | 0 | -0.07(-0.46%) | |||
Feb 17, 2022 | 15.18 | 15.41 | 15.03 | 15.34 | 101,621 | +0.13(+0.87%) |
Feb 16, 2022 | 15.16 | 15.32 | 15.07 | 15.21 | 54,337 | +0.05(+0.35%) |
Feb 15, 2022 | 15.20 | 15.40 | 15.12 | 15.16 | 77,184 | +0.04(+0.29%) |
Feb 14, 2022 | 15.26 | 15.34 | 15.04 | 15.11 | 55,252 | -0.10(-0.64%) |
Feb 11, 2022 | 15.25 | 15.44 | 15.11 | 15.21 | 59,690 | -0.05(-0.35%) |
Feb 10, 2022 | 15.35 | 15.60 | 15.12 | 15.26 | 111,493 | -0.11(-0.69%) |
Feb 09, 2022 | 15.80 | 15.88 | 15.33 | 15.37 | 174,846 | -0.42(-2.63%) |
Feb 08, 2022 | 15.60 | 15.83 | 15.60 | 15.79 | 151,493 | +0.23(+1.45%) |
Feb 07, 2022 | 15.37 | 15.64 | 15.29 | 15.56 | 93,201 | +0.29(+1.88%) |
Feb 04, 2022 | 15.35 | 15.48 | 15.13 | 15.27 | 213,177 | -0.04(-0.29%) |
Feb 03, 2022 | 15.41 | 15.26 | 15.32 | 75,179 | -0.05(-0.35%) | |
Feb 02, 2022 | 15.49 | 15.54 | 15.16 | 15.37 | 94,321 | -0.23(-1.47%) |
Feb 01, 2022 | 15.45 | 15.68 | 15.27 | 15.60 | 107,784 | +0.18(+1.15%) |
Jan 31, 2022 | 15.21 | 15.05 | 15.42 | 89,084 | +0.08(+0.52%) | |
Jan 28, 2022 | 15.93 | 15.93 | 15.03 | 15.34 | 160,909 | -0.68(-4.25%) |
Jan 27, 2022 | 16.60 | 16.60 | 15.92 | 16.02 | 63,321 | -0.31(-1.89%) |
Jan 26, 2022 | 16.72 | 16.96 | 16.05 | 16.33 | 98,947 | -0.34(-2.07%) |
Jan 25, 2022 | 16.49 | 16.75 | 16.18 | 16.68 | 86,052 | +0.01(+0.05%) |
Jan 24, 2022 | 16.12 | 16.75 | 16.12 | 16.67 | 93,585 | +0.34(+2.06%) |
Jan 21, 2022 | 16.23 | 16.68 | 16.17 | 16.33 | 91,966 | -0.07(-0.43%) |
Jan 20, 2022 | 16.69 | 16.88 | 16.37 | 16.40 | 75,851 | -0.24(-1.43%) |
Jan 19, 2022 | 17.01 | 17.09 | 16.58 | 16.64 | 121,173 | -0.40(-2.33%) |
Jan 18, 2022 | 17.35 | 17.35 | 17.01 | 17.04 | 80,768 | -0.38(-2.18%) |
Jan 14, 2022 | 17.42 | 0 | +0.12(+0.72%) | |||
Jan 13, 2022 | 17.00 | 17.47 | 17.00 | 17.30 | 52,400 | +0.26(+1.50%) |
Jan 12, 2022 | 17.20 | 17.23 | 16.87 | 17.04 | 112,655 | -0.10(-0.57%) |
Jan 11, 2022 | 17.30 | 17.30 | 16.92 | 17.14 | 42,639 | -0.09(-0.51%) |
Jan 10, 2022 | 17.46 | 17.68 | 17.10 | 17.23 | 90,144 | -0.11(-0.66%) |
Jan 07, 2022 | 17.26 | 17.44 | 17.26 | 17.34 | 43,700 | +0.04(+0.26%) |
Jan 06, 2022 | 17.24 | 17.38 | 16.80 | 17.30 | 86,380 | +0.57(+3.44%) |
Jan 05, 2022 | 16.94 | 16.99 | 16.67 | 16.72 | 68,768 | -0.10(-0.58%) |
Jan 04, 2022 | 16.69 | 17.08 | 16.69 | 16.82 | 154,111 | +0.24(+1.44%) |