Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.52 | 15.36 | 14.52 | 14.84 | 3,260,691 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.79 | 3,140,554 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,008,569 | +0.24(+1.66%) |
Mar 28, 2022 | 14.77 | 15.08 | 14.24 | 14.44 | 3,462,576 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.75 | 15.44 | 4,376,735 | +0.51(+3.40%) |
Mar 24, 2022 | 14.57 | 15.33 | 14.45 | 14.93 | 5,186,999 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.97 | 14.44 | 14.70 | 3,442,552 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.32 | 3,370,720 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,585,180 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,456,553 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.77 | 13.98 | 14.50 | 4,500,789 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.38 | 13.65 | 14.02 | 4,040,777 | -0.11(-0.75%) |
Mar 15, 2022 | 14.10 | 14.60 | 13.80 | 14.12 | 4,743,543 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,612,274 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.21 | 15.45 | 4,361,440 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.99 | 15.47 | 5,314,741 | +0.45(+3.00%) |
Mar 09, 2022 | 14.54 | 15.30 | 13.98 | 15.02 | 6,172,003 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.39 | 14.58 | 15.14 | 7,002,750 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.81 | 14.70 | 15.38 | 9,145,137 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,572,254 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,349,262 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.09 | 7,990,287 | +0.55(+4.04%) |
Mar 01, 2022 | 13.93 | 14.23 | 13.34 | 13.54 | 4,449,949 | -0.26(-1.87%) |
Feb 28, 2022 | 12.89 | 13.80 | 12.81 | 13.80 | 6,467,874 | +0.89(+6.89%) |
Feb 25, 2022 | 12.55 | 12.93 | 12.52 | 12.91 | 2,390,212 | +0.33(+2.66%) |
Feb 24, 2022 | 13.25 | 13.25 | 12.19 | 12.57 | 3,902,599 | -0.25(-1.94%) |
Feb 23, 2022 | 12.55 | 12.86 | 12.45 | 12.82 | 3,947,125 | +0.33(+2.68%) |
Feb 22, 2022 | 12.86 | 12.94 | 12.31 | 12.49 | 3,869,901 | -0.09(-0.68%) |
Feb 18, 2022 | 12.57 | 0 | -0.75(-5.60%) | |||
Feb 17, 2022 | 13.20 | 13.51 | 13.00 | 13.32 | 4,004,998 | +0.07(+0.50%) |
Feb 16, 2022 | 13.14 | 13.40 | 13.05 | 13.25 | 6,372,949 | +0.28(+2.14%) |
Feb 15, 2022 | 12.12 | 13.04 | 12.09 | 12.98 | 6,253,394 | +0.49(+3.91%) |
Feb 14, 2022 | 12.13 | 12.51 | 11.92 | 12.49 | 6,044,379 | +0.31(+2.51%) |
Feb 11, 2022 | 10.99 | 12.36 | 10.92 | 12.18 | 7,214,536 | +1.28(+11.75%) |
Feb 10, 2022 | 9.963 | 11.13 | 9.839 | 10.90 | 4,386,832 | +0.41(+3.92%) |
Feb 09, 2022 | 10.20 | 10.52 | 10.13 | 10.49 | 3,711,428 | +0.33(+3.20%) |
Feb 08, 2022 | 10.29 | 10.34 | 10.05 | 10.16 | 2,647,564 | -0.14(-1.39%) |
Feb 07, 2022 | 10.24 | 10.52 | 10.13 | 10.31 | 2,522,193 | -0.07(-0.64%) |
Feb 04, 2022 | 10.06 | 10.51 | 9.963 | 10.37 | 3,059,241 | +0.39(+3.93%) |
Feb 03, 2022 | 9.935 | 10.07 | 9.748 | 9.983 | 1,859,821 | -0.06(-0.57%) |
Feb 02, 2022 | 10.11 | 10.20 | 9.867 | 10.04 | 2,155,051 | -0.08(-0.76%) |
Feb 01, 2022 | 9.428 | 10.18 | 9.423 | 10.12 | 2,924,473 | +0.59(+6.23%) |
Jan 31, 2022 | 9.552 | 9.524 | 2,370,340 | -0.11(-1.19%) | ||
Jan 28, 2022 | 9.428 | 9.820 | 9.275 | 9.638 | 2,591,996 | +0.17(+1.82%) |
Jan 27, 2022 | 9.887 | 10.15 | 9.285 | 9.466 | 3,045,295 | -0.23(-2.37%) |
Jan 26, 2022 | 10.05 | 10.31 | 9.476 | 9.696 | 3,552,914 | -0.17(-1.74%) |
Jan 25, 2022 | 9.313 | 10.01 | 8.988 | 9.868 | 3,369,602 | +0.49(+5.20%) |
Jan 24, 2022 | 8.606 | 9.409 | 8.388 | 9.380 | 3,655,182 | +0.39(+4.36%) |
Jan 21, 2022 | 9.151 | 9.361 | 8.921 | 8.988 | 2,619,924 | -0.38(-4.08%) |
Jan 20, 2022 | 9.562 | 9.858 | 9.347 | 9.371 | 2,494,000 | -0.29(-2.97%) |
Jan 19, 2022 | 9.944 | 9.954 | 9.543 | 9.657 | 2,212,603 | -0.10(-0.98%) |
Jan 18, 2022 | 10.04 | 10.08 | 9.600 | 9.753 | 2,394,415 | -0.11(-1.07%) |
Jan 14, 2022 | 9.858 | 0 | +0.37(+3.93%) | |||
Jan 13, 2022 | 9.638 | 9.810 | 9.452 | 9.485 | 1,480,565 | -0.06(-0.60%) |
Jan 12, 2022 | 9.963 | 9.963 | 9.514 | 9.543 | 2,877,223 | -0.27(-2.73%) |
Jan 11, 2022 | 9.562 | 9.935 | 9.529 | 9.810 | 2,937,975 | +0.27(+2.81%) |
Jan 10, 2022 | 9.227 | 9.552 | 9.103 | 9.543 | 3,572,769 | +0.33(+3.53%) |
Jan 07, 2022 | 9.256 | 9.418 | 9.170 | 9.218 | 2,279,865 | -0.05(-0.52%) |
Jan 06, 2022 | 8.893 | 9.313 | 8.845 | 9.265 | 3,377,803 | +0.64(+7.43%) |
Jan 05, 2022 | 9.342 | 9.371 | 8.615 | 8.625 | 3,206,738 | -0.53(-5.75%) |
Jan 04, 2022 | 8.759 | 9.251 | 8.759 | 9.151 | 4,873,416 | +0.48(+5.51%) |