Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.97 | 18.29 | 17.50 | 17.56 | 525,286 | -0.42(-2.34%) |
Mar 30, 2022 | 17.95 | 18.79 | 17.50 | 17.98 | 972,613 | -0.34(-1.86%) |
Mar 29, 2022 | 16.97 | 18.33 | 16.94 | 18.32 | 792,659 | +1.94(+11.84%) |
Mar 28, 2022 | 15.75 | 16.45 | 15.52 | 16.38 | 313,230 | +0.55(+3.47%) |
Mar 25, 2022 | 16.98 | 16.98 | 15.48 | 15.83 | 376,965 | -0.90(-5.38%) |
Mar 24, 2022 | 16.62 | 16.84 | 15.49 | 16.73 | 311,343 | +0.33(+2.01%) |
Mar 23, 2022 | 16.56 | 17.12 | 16.34 | 16.40 | 477,985 | -0.62(-3.64%) |
Mar 22, 2022 | 15.82 | 17.16 | 15.72 | 17.02 | 698,492 | +1.34(+8.55%) |
Mar 21, 2022 | 17.15 | 17.27 | 15.41 | 15.68 | 765,361 | -1.40(-8.20%) |
Mar 18, 2022 | 16.44 | 17.48 | 16.15 | 17.08 | 1,216,882 | +0.29(+1.73%) |
Mar 17, 2022 | 15.26 | 16.82 | 15.08 | 16.79 | 594,032 | +1.11(+7.08%) |
Mar 16, 2022 | 14.55 | 15.81 | 14.44 | 15.68 | 831,059 | +1.55(+10.97%) |
Mar 15, 2022 | 13.19 | 14.25 | 12.99 | 14.13 | 698,886 | +1.21(+9.37%) |
Mar 14, 2022 | 14.24 | 14.36 | 12.64 | 12.92 | 1,096,923 | -1.32(-9.27%) |
Mar 11, 2022 | 16.22 | 16.22 | 14.21 | 14.24 | 726,710 | -1.49(-9.47%) |
Mar 10, 2022 | 15.87 | 15.94 | 15.04 | 15.73 | 667,965 | -0.83(-5.01%) |
Mar 09, 2022 | 15.12 | 16.66 | 14.80 | 16.56 | 652,842 | +2.09(+14.44%) |
Mar 08, 2022 | 14.49 | 15.24 | 13.47 | 14.47 | 981,470 | +0.14(+0.98%) |
Mar 07, 2022 | 14.90 | 15.31 | 14.29 | 14.33 | 1,251,354 | -0.62(-4.15%) |
Mar 04, 2022 | 16.38 | 16.57 | 14.70 | 14.95 | 1,416,928 | -1.69(-10.16%) |
Mar 03, 2022 | 16.61 | 17.08 | 16.04 | 16.64 | 973,011 | +0.25(+1.53%) |
Mar 02, 2022 | 17.05 | 17.25 | 15.83 | 16.39 | 730,465 | -0.50(-2.96%) |
Mar 01, 2022 | 17.78 | 18.24 | 16.70 | 16.89 | 626,091 | -1.09(-6.06%) |
Feb 28, 2022 | 17.62 | 18.70 | 17.26 | 17.98 | 770,682 | +0.27(+1.52%) |
Feb 25, 2022 | 17.55 | 17.71 | 17.25 | 17.71 | 676,634 | +0.44(+2.55%) |
Feb 24, 2022 | 15.40 | 17.39 | 15.17 | 17.27 | 800,490 | +1.08(+6.67%) |
Feb 23, 2022 | 17.20 | 17.68 | 16.16 | 16.19 | 840,188 | -0.91(-5.32%) |
Feb 22, 2022 | 17.73 | 18.00 | 17.01 | 17.10 | 736,377 | -0.88(-4.89%) |
Feb 18, 2022 | 17.98 | 0 | -1.32(-6.84%) | |||
Feb 17, 2022 | 20.78 | 20.85 | 19.22 | 19.30 | 689,255 | -1.97(-9.26%) |
Feb 16, 2022 | 21.26 | 21.54 | 20.41 | 21.27 | 362,052 | -0.39(-1.80%) |
Feb 15, 2022 | 21.01 | 21.73 | 20.63 | 21.66 | 385,628 | +1.43(+7.07%) |
Feb 14, 2022 | 20.52 | 21.38 | 20.06 | 20.23 | 470,028 | -0.55(-2.65%) |
Feb 11, 2022 | 22.33 | 22.45 | 20.32 | 20.78 | 586,410 | -0.63(-2.94%) |
Feb 10, 2022 | 21.01 | 22.92 | 21.01 | 21.41 | 736,965 | -0.49(-2.24%) |
Feb 09, 2022 | 20.95 | 22.00 | 20.91 | 21.90 | 1,088,628 | +1.33(+6.47%) |
Feb 08, 2022 | 20.11 | 20.68 | 19.82 | 20.57 | 599,232 | +0.26(+1.28%) |
Feb 07, 2022 | 19.44 | 20.95 | 19.25 | 20.31 | 865,924 | +0.82(+4.21%) |
Feb 04, 2022 | 19.03 | 19.80 | 18.23 | 19.49 | 627,647 | +0.79(+4.22%) |
Feb 03, 2022 | 18.34 | 18.70 | 766,217 | -0.60(-3.11%) | ||
Feb 02, 2022 | 20.00 | 20.02 | 18.98 | 19.30 | 804,796 | -0.45(-2.28%) |
Feb 01, 2022 | 19.62 | 19.93 | 18.64 | 19.75 | 1,106,030 | +0.65(+3.40%) |
Jan 31, 2022 | 17.49 | 19.10 | 856,754 | +1.55(+8.83%) | ||
Jan 28, 2022 | 16.12 | 17.55 | 15.58 | 17.55 | 1,322,243 | +1.66(+10.45%) |
Jan 27, 2022 | 16.98 | 17.55 | 15.72 | 15.89 | 793,419 | -0.80(-4.79%) |
Jan 26, 2022 | 18.16 | 18.80 | 16.59 | 16.69 | 1,042,997 | -0.90(-5.12%) |
Jan 25, 2022 | 18.49 | 19.00 | 16.92 | 17.59 | 2,450,446 | -1.65(-8.58%) |
Jan 24, 2022 | 17.16 | 19.34 | 16.59 | 19.24 | 1,197,021 | +1.27(+7.07%) |
Jan 21, 2022 | 18.37 | 18.93 | 17.77 | 17.97 | 983,254 | -0.77(-4.11%) |
Jan 20, 2022 | 18.12 | 19.57 | 18.12 | 18.74 | 1,211,855 | +0.99(+5.58%) |
Jan 19, 2022 | 18.11 | 18.80 | 17.53 | 17.75 | 1,400,369 | -0.33(-1.83%) |
Jan 18, 2022 | 19.79 | 19.82 | 17.94 | 18.08 | 1,232,268 | -2.13(-10.54%) |
Jan 14, 2022 | 20.21 | 0 | -0.77(-3.67%) | |||
Jan 13, 2022 | 21.13 | 22.08 | 20.85 | 20.98 | 1,999,950 | -0.25(-1.18%) |
Jan 12, 2022 | 24.73 | 24.91 | 21.07 | 21.23 | 2,475,192 | -3.21(-13.13%) |
Jan 11, 2022 | 22.03 | 24.95 | 21.63 | 24.44 | 6,719,721 | +5.30(+27.69%) |
Jan 10, 2022 | 20.53 | 20.76 | 18.72 | 19.14 | 1,724,439 | -1.78(-8.51%) |
Jan 07, 2022 | 21.42 | 22.37 | 20.91 | 20.92 | 942,330 | -0.47(-2.20%) |
Jan 06, 2022 | 23.26 | 23.50 | 21.21 | 21.39 | 1,121,486 | -2.07(-8.82%) |
Jan 05, 2022 | 26.15 | 26.15 | 23.44 | 23.46 | 715,882 | -2.38(-9.21%) |
Jan 04, 2022 | 27.20 | 27.74 | 25.50 | 25.84 | 781,975 | -1.34(-4.93%) |