Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.35 | 13.35 | 12.46 | 12.66 | 1,177,450 | -0.70(-5.24%) |
Mar 30, 2022 | 13.33 | 13.83 | 13.11 | 13.36 | 997,754 | -0.13(-0.96%) |
Mar 29, 2022 | 13.50 | 13.92 | 13.03 | 13.49 | 1,294,492 | +0.05(+0.37%) |
Mar 28, 2022 | 13.44 | 13.60 | 12.94 | 13.44 | 734,290 | +0.21(+1.59%) |
Mar 25, 2022 | 13.98 | 13.98 | 12.68 | 13.23 | 1,581,104 | -0.90(-6.37%) |
Mar 24, 2022 | 14.23 | 14.69 | 13.42 | 14.13 | 1,624,178 | -0.05(-0.35%) |
Mar 23, 2022 | 12.28 | 14.76 | 12.26 | 14.18 | 3,990,950 | +0.35(+2.53%) |
Mar 22, 2022 | 13.16 | 14.12 | 12.86 | 13.83 | 2,794,523 | +1.29(+10.29%) |
Mar 21, 2022 | 12.70 | 12.83 | 12.21 | 12.54 | 783,624 | -0.29(-2.26%) |
Mar 18, 2022 | 12.37 | 13.12 | 12.37 | 12.83 | 1,347,201 | +0.18(+1.42%) |
Mar 17, 2022 | 12.13 | 12.96 | 11.96 | 12.65 | 829,049 | +0.28(+2.26%) |
Mar 16, 2022 | 11.56 | 12.41 | 11.39 | 12.37 | 1,250,927 | +1.23(+11.04%) |
Mar 15, 2022 | 11.09 | 11.46 | 10.65 | 11.14 | 2,571,792 | +0.15(+1.36%) |
Mar 14, 2022 | 11.70 | 11.84 | 10.93 | 10.99 | 993,436 | -0.86(-7.26%) |
Mar 11, 2022 | 12.93 | 12.94 | 11.70 | 11.85 | 1,315,673 | -0.98(-7.64%) |
Mar 10, 2022 | 13.08 | 12.36 | 12.83 | 672,549 | -0.64(-4.75%) | |
Mar 09, 2022 | 13.06 | 13.56 | 12.70 | 13.47 | 708,549 | +0.83(+6.57%) |
Mar 08, 2022 | 12.00 | 13.38 | 11.75 | 12.64 | 1,310,893 | +0.62(+5.16%) |
Mar 07, 2022 | 12.33 | 12.95 | 12.02 | 12.02 | 925,397 | -0.31(-2.51%) |
Mar 04, 2022 | 13.00 | 13.38 | 12.16 | 12.33 | 674,107 | -0.80(-6.09%) |
Mar 03, 2022 | 14.00 | 14.00 | 12.90 | 13.13 | 989,164 | -0.63(-4.58%) |
Mar 02, 2022 | 14.09 | 14.15 | 13.39 | 13.76 | 935,761 | -0.27(-1.92%) |
Mar 01, 2022 | 14.83 | 15.08 | 13.96 | 14.03 | 843,208 | -0.89(-5.97%) |
Feb 28, 2022 | 13.63 | 15.05 | 13.63 | 14.92 | 1,016,497 | +1.24(+9.06%) |
Feb 25, 2022 | 13.75 | 13.72 | 13.31 | 13.68 | 1,046,350 | +0.08(+0.59%) |
Feb 24, 2022 | 12.00 | 13.69 | 11.83 | 13.60 | 1,557,380 | +0.88(+6.92%) |
Feb 23, 2022 | 13.79 | 13.89 | 12.72 | 12.72 | 1,000,961 | -0.89(-6.54%) |
Feb 22, 2022 | 14.23 | 14.60 | 13.31 | 13.61 | 929,330 | -0.85(-5.88%) |
Feb 18, 2022 | 14.46 | 0 | -1.36(-8.60%) | |||
Feb 17, 2022 | 16.67 | 16.87 | 15.80 | 15.82 | 411,974 | -0.86(-5.16%) |
Feb 16, 2022 | 16.81 | 16.93 | 16.29 | 16.68 | 418,578 | -0.39(-2.28%) |
Feb 15, 2022 | 16.65 | 17.23 | 16.60 | 17.07 | 550,904 | +0.70(+4.28%) |
Feb 14, 2022 | 16.06 | 16.79 | 15.89 | 16.37 | 597,596 | +0.22(+1.36%) |
Feb 11, 2022 | 16.27 | 16.93 | 15.97 | 16.15 | 437,892 | +0.02(+0.12%) |
Feb 10, 2022 | 16.07 | 17.05 | 15.92 | 16.13 | 511,149 | -0.62(-3.70%) |
Feb 09, 2022 | 16.10 | 16.77 | 16.06 | 16.75 | 589,560 | +0.76(+4.75%) |
Feb 08, 2022 | 15.25 | 16.09 | 15.21 | 15.99 | 501,850 | +0.54(+3.50%) |
Feb 07, 2022 | 15.41 | 16.14 | 15.20 | 15.45 | 498,166 | +0.15(+0.98%) |
Feb 04, 2022 | 14.46 | 15.48 | 13.94 | 15.30 | 1,169,325 | +1.01(+7.07%) |
Feb 03, 2022 | 14.82 | 14.22 | 14.29 | 900,575 | -1.05(-6.84%) | |
Feb 02, 2022 | 16.56 | 16.56 | 15.14 | 15.34 | 922,419 | -1.16(-7.03%) |
Feb 01, 2022 | 15.70 | 16.66 | 15.70 | 16.50 | 1,334,944 | +0.69(+4.36%) |
Jan 31, 2022 | 14.60 | 15.84 | 15.81 | 762,438 | +1.23(+8.44%) | |
Jan 28, 2022 | 14.25 | 14.79 | 13.64 | 14.58 | 900,706 | +0.80(+5.81%) |
Jan 27, 2022 | 14.51 | 14.71 | 13.69 | 13.78 | 916,118 | -0.05(-0.36%) |
Jan 26, 2022 | 14.67 | 15.20 | 13.72 | 13.83 | 1,384,331 | -0.26(-1.85%) |
Jan 25, 2022 | 13.18 | 14.35 | 13.18 | 14.09 | 1,043,510 | +0.33(+2.40%) |
Jan 24, 2022 | 13.53 | 13.92 | 12.44 | 13.76 | 2,651,800 | -0.29(-2.06%) |
Jan 21, 2022 | 15.22 | 15.54 | 13.98 | 14.05 | 1,780,450 | -1.21(-7.93%) |
Jan 20, 2022 | 15.32 | 16.86 | 15.26 | 15.26 | 1,246,067 | +0.11(+0.73%) |
Jan 19, 2022 | 15.13 | 15.82 | 14.70 | 15.15 | 1,183,606 | -0.02(-0.13%) |
Jan 18, 2022 | 16.36 | 16.68 | 14.85 | 15.17 | 1,641,888 | -1.81(-10.66%) |
Jan 14, 2022 | 16.98 | 0 | +0.24(+1.43%) | |||
Jan 13, 2022 | 17.25 | 17.83 | 16.74 | 16.74 | 1,272,766 | -0.69(-3.96%) |
Jan 12, 2022 | 17.01 | 17.53 | 16.71 | 17.43 | 680,788 | +0.52(+3.08%) |
Jan 11, 2022 | 15.43 | 17.38 | 15.17 | 16.91 | 1,686,620 | +1.50(+9.73%) |
Jan 10, 2022 | 15.68 | 15.83 | 14.71 | 15.41 | 720,997 | -0.45(-2.84%) |
Jan 07, 2022 | 15.38 | 16.04 | 15.22 | 15.86 | 601,764 | +0.37(+2.39%) |
Jan 06, 2022 | 15.29 | 15.79 | 14.67 | 15.49 | 968,573 | -0.02(-0.13%) |
Jan 05, 2022 | 16.21 | 16.48 | 15.32 | 15.51 | 1,104,161 | -0.84(-5.14%) |
Jan 04, 2022 | 17.53 | 17.83 | 15.78 | 16.35 | 1,589,510 | -1.17(-6.68%) |