Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.80 | 18.80 | 17.15 | 17.50 | 56,410 | -1.50(-7.89%) |
Mar 30, 2022 | 19.80 | 20.50 | 18.50 | 19.00 | 57,336 | -0.90(-4.52%) |
Mar 29, 2022 | 20.00 | 20.30 | 18.20 | 19.90 | 109,424 | -1.20(-5.69%) |
Mar 28, 2022 | 20.10 | 21.80 | 19.30 | 21.10 | 209,618 | +2.40(+12.83%) |
Mar 25, 2022 | 20.30 | 22.20 | 18.60 | 18.70 | 78,558 | -0.80(-4.10%) |
Mar 24, 2022 | 20.00 | 20.80 | 19.20 | 19.50 | 152,568 | +0.40(+2.09%) |
Mar 23, 2022 | 18.90 | 20.00 | 18.60 | 19.10 | 34,892 | -0.20(-1.04%) |
Mar 22, 2022 | 19.00 | 20.70 | 18.50 | 19.30 | 128,785 | +1.00(+5.46%) |
Mar 21, 2022 | 18.50 | 20.75 | 17.90 | 18.30 | 79,007 | -0.20(-1.08%) |
Mar 18, 2022 | 16.80 | 19.60 | 16.80 | 18.50 | 80,558 | +1.30(+7.56%) |
Mar 17, 2022 | 15.80 | 17.20 | 15.60 | 17.20 | 24,797 | +1.10(+6.83%) |
Mar 16, 2022 | 15.90 | 17.10 | 15.25 | 16.10 | 65,861 | -0.10(-0.62%) |
Mar 15, 2022 | 15.20 | 16.50 | 14.30 | 16.20 | 88,185 | +0.70(+4.52%) |
Mar 14, 2022 | 15.80 | 15.80 | 14.80 | 15.50 | 19,131 | -0.50(-3.12%) |
Mar 11, 2022 | 16.50 | 16.50 | 15.10 | 16.00 | 23,821 | -0.10(-0.62%) |
Mar 10, 2022 | 16.20 | 16.81 | 15.90 | 16.10 | 19,963 | -0.80(-4.73%) |
Mar 09, 2022 | 16.70 | 17.50 | 16.42 | 16.90 | 37,348 | +1.00(+6.29%) |
Mar 08, 2022 | 16.30 | 16.60 | 15.50 | 15.90 | 16,950 | -1.00(-5.92%) |
Mar 07, 2022 | 16.60 | 16.90 | 15.80 | 16.90 | 22,936 | +0.30(+1.81%) |
Mar 04, 2022 | 17.20 | 17.20 | 15.96 | 16.60 | 19,436 | -1.20(-6.74%) |
Mar 03, 2022 | 16.80 | 18.00 | 15.90 | 17.80 | 38,680 | +1.00(+5.95%) |
Mar 02, 2022 | 17.20 | 17.59 | 16.60 | 16.80 | 22,777 | -0.30(-1.75%) |
Mar 01, 2022 | 18.50 | 18.55 | 16.80 | 17.10 | 45,891 | -0.70(-3.93%) |
Feb 28, 2022 | 17.30 | 19.20 | 17.05 | 17.80 | 75,324 | +0.10(+0.56%) |
Feb 25, 2022 | 18.00 | 17.90 | 17.00 | 17.70 | 20,923 | -0.20(-1.12%) |
Feb 24, 2022 | 15.20 | 18.00 | 15.00 | 17.90 | 50,663 | +1.40(+8.48%) |
Feb 23, 2022 | 18.50 | 18.80 | 16.50 | 16.50 | 25,557 | -1.60(-8.84%) |
Feb 22, 2022 | 19.00 | 19.50 | 18.00 | 18.10 | 32,183 | -1.70(-8.59%) |
Feb 18, 2022 | 19.80 | 0 | -0.10(-0.50%) | |||
Feb 17, 2022 | 20.00 | 20.40 | 19.40 | 19.90 | 23,582 | -0.60(-2.93%) |
Feb 16, 2022 | 20.00 | 20.80 | 19.60 | 20.50 | 23,194 | +0.30(+1.49%) |
Feb 15, 2022 | 19.50 | 20.40 | 19.50 | 20.20 | 26,412 | +1.30(+6.88%) |
Feb 14, 2022 | 18.80 | 19.70 | 18.60 | 18.90 | 36,906 | -0.10(-0.53%) |
Feb 11, 2022 | 19.50 | 20.60 | 18.90 | 19.00 | 66,280 | -0.70(-3.55%) |
Feb 10, 2022 | 19.60 | 21.30 | 19.20 | 19.70 | 89,029 | -0.60(-2.96%) |
Feb 09, 2022 | 21.40 | 21.60 | 19.90 | 20.30 | 154,967 | -0.90(-4.25%) |
Feb 08, 2022 | 20.60 | 21.70 | 19.60 | 21.20 | 125,709 | -0.70(-3.20%) |
Feb 07, 2022 | 21.50 | 22.70 | 21.30 | 21.90 | 149,259 | +0.70(+3.30%) |
Feb 04, 2022 | 19.40 | 21.40 | 19.00 | 21.20 | 156,133 | +1.40(+7.07%) |
Feb 03, 2022 | 19.40 | 20.20 | 19.80 | 222,909 | -2.00(-9.17%) | |
Feb 02, 2022 | 24.90 | 25.80 | 20.80 | 21.80 | 8,148,985 | +2.90(+15.34%) |
Feb 01, 2022 | 18.30 | 19.30 | 18.20 | 18.90 | 26,797 | +0.70(+3.85%) |
Jan 31, 2022 | 17.20 | 18.35 | 18.20 | 26,415 | +1.00(+5.81%) | |
Jan 28, 2022 | 16.40 | 17.30 | 16.10 | 17.20 | 28,354 | +0.60(+3.61%) |
Jan 27, 2022 | 17.50 | 18.00 | 16.40 | 16.60 | 30,349 | -0.50(-2.92%) |
Jan 26, 2022 | 18.40 | 19.10 | 17.00 | 17.10 | 42,720 | -0.90(-5.00%) |
Jan 25, 2022 | 17.00 | 18.20 | 16.60 | 18.00 | 20,773 | +0.30(+1.69%) |
Jan 24, 2022 | 17.00 | 18.00 | 16.20 | 17.70 | 47,804 | -0.30(-1.67%) |
Jan 21, 2022 | 18.10 | 18.30 | 16.49 | 18.00 | 50,919 | -1.10(-5.76%) |
Jan 20, 2022 | 19.00 | 20.50 | 19.00 | 19.10 | 80,929 | +0.40(+2.14%) |
Jan 19, 2022 | 19.70 | 19.70 | 18.40 | 18.70 | 93,323 | -1.30(-6.50%) |
Jan 18, 2022 | 17.70 | 22.00 | 17.00 | 20.00 | 169,671 | +1.60(+8.70%) |
Jan 14, 2022 | 18.40 | 0 | -2.30(-11.11%) | |||
Jan 13, 2022 | 24.70 | 25.40 | 20.60 | 20.70 | 783,565 | -2.00(-8.81%) |
Jan 12, 2022 | 23.70 | 24.50 | 22.20 | 22.70 | 89,798 | -0.20(-0.87%) |
Jan 11, 2022 | 22.70 | 23.90 | 21.50 | 22.90 | 153,763 | +0.40(+1.78%) |
Jan 10, 2022 | 22.00 | 23.30 | 20.51 | 22.50 | 76,274 | +0.00(+0.00%) |
Jan 07, 2022 | 22.60 | 24.00 | 22.30 | 22.50 | 18,748 | +0.20(+0.90%) |
Jan 06, 2022 | 23.30 | 24.10 | 21.80 | 22.30 | 48,355 | -1.20(-5.11%) |
Jan 05, 2022 | 25.80 | 26.20 | 23.50 | 23.50 | 46,262 | -2.00(-7.84%) |
Jan 04, 2022 | 26.90 | 27.40 | 24.70 | 25.50 | 103,576 | -1.60(-5.90%) |