Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.90 | 15.04 | 14.71 | 14.82 | 726,676 | +0.01(+0.07%) |
Mar 30, 2022 | 14.97 | 15.04 | 14.38 | 14.81 | 870,157 | -0.13(-0.87%) |
Mar 29, 2022 | 14.72 | 15.03 | 14.68 | 14.94 | 970,651 | +0.32(+2.19%) |
Mar 28, 2022 | 14.91 | 15.06 | 14.42 | 14.62 | 1,030,201 | -0.37(-2.47%) |
Mar 25, 2022 | 14.75 | 15.03 | 14.68 | 14.99 | 637,326 | +0.28(+1.90%) |
Mar 24, 2022 | 14.39 | 14.78 | 14.30 | 14.71 | 495,659 | +0.34(+2.37%) |
Mar 23, 2022 | 14.57 | 14.58 | 14.36 | 14.37 | 531,363 | -0.22(-1.51%) |
Mar 22, 2022 | 14.28 | 14.63 | 14.28 | 14.59 | 1,074,336 | +0.34(+2.39%) |
Mar 21, 2022 | 14.33 | 14.48 | 14.14 | 14.25 | 814,657 | +0.03(+0.21%) |
Mar 18, 2022 | 13.85 | 14.31 | 13.70 | 14.22 | 1,398,041 | +0.39(+2.82%) |
Mar 17, 2022 | 13.46 | 13.87 | 13.41 | 13.83 | 567,362 | +0.35(+2.60%) |
Mar 16, 2022 | 13.00 | 13.49 | 13.00 | 13.48 | 804,952 | +0.54(+4.17%) |
Mar 15, 2022 | 12.85 | 12.99 | 12.76 | 12.94 | 679,477 | +0.18(+1.41%) |
Mar 14, 2022 | 12.91 | 13.00 | 12.71 | 12.76 | 585,663 | -0.09(-0.70%) |
Mar 11, 2022 | 12.84 | 12.99 | 12.73 | 12.85 | 644,052 | +0.06(+0.47%) |
Mar 10, 2022 | 12.45 | 12.84 | 12.42 | 12.79 | 778,118 | +0.21(+1.67%) |
Mar 09, 2022 | 12.61 | 12.79 | 12.44 | 12.58 | 761,663 | +0.13(+1.04%) |
Mar 08, 2022 | 12.64 | 12.79 | 12.44 | 12.45 | 1,840,453 | -0.08(-0.64%) |
Mar 07, 2022 | 12.59 | 12.78 | 12.49 | 12.53 | 1,029,375 | -0.11(-0.87%) |
Mar 04, 2022 | 12.71 | 12.77 | 12.48 | 12.64 | 814,030 | -0.19(-1.48%) |
Mar 03, 2022 | 12.91 | 12.97 | 12.76 | 12.83 | 1,021,124 | -0.02(-0.16%) |
Mar 02, 2022 | 12.37 | 12.94 | 12.37 | 12.85 | 759,134 | +0.45(+3.63%) |
Mar 01, 2022 | 12.52 | 12.65 | 12.32 | 12.40 | 1,170,432 | -0.17(-1.35%) |
Feb 28, 2022 | 12.66 | 12.70 | 12.45 | 12.57 | 1,062,981 | -0.22(-1.72%) |
Feb 25, 2022 | 12.48 | 12.79 | 12.56 | 12.79 | 633,743 | +0.31(+2.48%) |
Feb 24, 2022 | 12.04 | 12.51 | 12.00 | 12.48 | 986,634 | +0.22(+1.79%) |
Feb 23, 2022 | 12.29 | 12.44 | 12.23 | 12.26 | 864,959 | +0.00(+0.00%) |
Feb 22, 2022 | 12.28 | 12.41 | 12.18 | 12.26 | 964,689 | -0.04(-0.33%) |
Feb 18, 2022 | 12.30 | 0 | -0.02(-0.16%) | |||
Feb 17, 2022 | 12.25 | 12.36 | 12.11 | 12.32 | 1,059,997 | -0.05(-0.40%) |
Feb 16, 2022 | 12.29 | 12.40 | 12.05 | 12.37 | 1,106,438 | +0.07(+0.57%) |
Feb 15, 2022 | 12.07 | 12.37 | 12.03 | 12.30 | 1,209,592 | +0.26(+2.16%) |
Feb 14, 2022 | 12.09 | 12.26 | 11.91 | 12.04 | 1,729,763 | -0.01(-0.08%) |
Feb 11, 2022 | 11.65 | 12.33 | 11.64 | 12.05 | 1,955,070 | +0.30(+2.55%) |
Feb 10, 2022 | 10.66 | 11.98 | 9.760 | 11.75 | 3,692,552 | -2.58(-18.00%) |
Feb 09, 2022 | 14.12 | 14.37 | 13.82 | 14.33 | 776,057 | +0.21(+1.49%) |
Feb 08, 2022 | 13.86 | 14.19 | 13.81 | 14.12 | 1,275,851 | +0.31(+2.24%) |
Feb 07, 2022 | 13.44 | 13.88 | 13.43 | 13.81 | 1,177,538 | +0.34(+2.52%) |
Feb 04, 2022 | 13.66 | 13.78 | 13.36 | 13.47 | 770,826 | -0.26(-1.89%) |
Feb 03, 2022 | 13.72 | 13.73 | 687,265 | +0.02(+0.15%) | ||
Feb 02, 2022 | 13.60 | 13.73 | 13.50 | 13.71 | 755,403 | +0.11(+0.81%) |
Feb 01, 2022 | 13.49 | 13.64 | 13.32 | 13.60 | 955,687 | +0.14(+1.04%) |
Jan 31, 2022 | 13.08 | 13.52 | 13.46 | 1,334,234 | +0.30(+2.28%) | |
Jan 28, 2022 | 13.11 | 13.55 | 12.81 | 13.16 | 1,025,364 | -0.01(-0.08%) |
Jan 27, 2022 | 13.53 | 13.71 | 13.11 | 13.17 | 983,306 | -0.28(-2.08%) |
Jan 26, 2022 | 13.65 | 13.84 | 13.36 | 13.45 | 1,047,420 | -0.20(-1.47%) |
Jan 25, 2022 | 14.22 | 14.65 | 13.59 | 13.65 | 1,482,405 | -0.52(-3.67%) |
Jan 24, 2022 | 14.19 | 14.40 | 13.83 | 14.17 | 1,182,275 | -0.06(-0.42%) |
Jan 21, 2022 | 14.35 | 14.54 | 14.22 | 14.23 | 1,209,224 | -0.20(-1.39%) |
Jan 20, 2022 | 14.76 | 14.82 | 14.43 | 14.43 | 777,404 | -0.37(-2.50%) |
Jan 19, 2022 | 15.04 | 15.08 | 14.72 | 14.80 | 906,851 | -0.21(-1.40%) |
Jan 18, 2022 | 15.23 | 15.30 | 14.95 | 15.01 | 937,379 | -0.28(-1.83%) |
Jan 14, 2022 | 15.29 | 0 | +0.26(+1.73%) | |||
Jan 13, 2022 | 15.16 | 15.29 | 14.97 | 15.03 | 670,075 | -0.04(-0.27%) |
Jan 12, 2022 | 15.14 | 15.19 | 14.99 | 15.07 | 871,021 | -0.01(-0.07%) |
Jan 11, 2022 | 15.26 | 15.26 | 15.04 | 15.08 | 932,967 | -0.17(-1.11%) |
Jan 10, 2022 | 15.50 | 15.53 | 15.24 | 15.25 | 911,904 | -0.27(-1.74%) |
Jan 07, 2022 | 15.80 | 15.83 | 15.51 | 15.52 | 1,003,305 | -0.22(-1.40%) |
Jan 06, 2022 | 15.69 | 15.89 | 15.37 | 15.74 | 886,476 | -0.04(-0.25%) |
Jan 05, 2022 | 15.47 | 15.89 | 15.46 | 15.78 | 1,296,102 | +0.31(+2.00%) |
Jan 04, 2022 | 15.25 | 15.54 | 15.16 | 15.47 | 943,245 | +0.33(+2.18%) |