Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.32 | 15.37 | 15.01 | 15.01 | 211,155 | -0.29(-1.90%) |
Mar 30, 2022 | 15.47 | 15.54 | 15.20 | 15.30 | 122,047 | +0.00(+0.00%) |
Mar 29, 2022 | 15.51 | 15.51 | 15.19 | 15.30 | 151,064 | -0.47(-3.01%) |
Mar 28, 2022 | 15.75 | 15.85 | 15.59 | 15.78 | 112,489 | +0.59(+3.85%) |
Mar 25, 2022 | 15.19 | 15.28 | 14.93 | 15.19 | 149,234 | -0.66(-4.13%) |
Mar 24, 2022 | 16.10 | 16.13 | 15.76 | 15.85 | 76,291 | -0.73(-4.43%) |
Mar 23, 2022 | 16.56 | 16.71 | 16.45 | 16.58 | 66,542 | -0.35(-2.07%) |
Mar 22, 2022 | 16.90 | 17.03 | 16.85 | 16.93 | 122,368 | -0.25(-1.46%) |
Mar 21, 2022 | 16.98 | 17.26 | 16.91 | 17.18 | 278,706 | +0.11(+0.64%) |
Mar 18, 2022 | 16.90 | 17.17 | 16.81 | 17.07 | 118,530 | +0.01(+0.06%) |
Mar 17, 2022 | 16.52 | 17.13 | 16.47 | 17.06 | 190,746 | +0.48(+2.90%) |
Mar 16, 2022 | 16.48 | 16.75 | 16.24 | 16.58 | 152,631 | -0.72(-4.16%) |
Mar 15, 2022 | 17.15 | 17.50 | 17.02 | 17.30 | 193,436 | +0.35(+2.06%) |
Mar 14, 2022 | 16.78 | 17.10 | 16.72 | 16.95 | 189,362 | +1.19(+7.55%) |
Mar 11, 2022 | 15.88 | 16.31 | 15.76 | 15.76 | 157,113 | +0.49(+3.21%) |
Mar 10, 2022 | 15.33 | 15.33 | 15.10 | 15.27 | 213,456 | -0.08(-0.52%) |
Mar 09, 2022 | 15.22 | 15.50 | 14.81 | 15.35 | 184,994 | +1.02(+7.12%) |
Mar 08, 2022 | 14.55 | 14.74 | 14.13 | 14.33 | 378,415 | -0.22(-1.55%) |
Mar 07, 2022 | 14.94 | 14.99 | 14.46 | 14.55 | 581,864 | -0.98(-6.34%) |
Mar 04, 2022 | 15.69 | 15.74 | 15.00 | 15.54 | 375,166 | -0.68(-4.19%) |
Mar 03, 2022 | 16.40 | 16.53 | 16.15 | 16.22 | 211,388 | +0.10(+0.62%) |
Mar 02, 2022 | 15.93 | 16.15 | 15.74 | 16.12 | 223,243 | +0.77(+5.02%) |
Mar 01, 2022 | 15.74 | 15.76 | 15.23 | 15.35 | 335,307 | -0.52(-3.28%) |
Feb 28, 2022 | 15.95 | 15.98 | 15.62 | 15.87 | 268,433 | -0.56(-3.41%) |
Feb 25, 2022 | 15.93 | 16.43 | 15.88 | 16.43 | 196,811 | +0.38(+2.37%) |
Feb 24, 2022 | 15.35 | 16.09 | 15.34 | 16.05 | 457,046 | -0.53(-3.19%) |
Feb 23, 2022 | 17.12 | 17.16 | 16.52 | 16.58 | 154,967 | -0.58(-3.36%) |
Feb 22, 2022 | 17.21 | 17.33 | 17.05 | 17.16 | 221,168 | -0.31(-1.77%) |
Feb 18, 2022 | 17.46 | 0 | -0.36(-2.05%) | |||
Feb 17, 2022 | 17.91 | 17.94 | 17.74 | 17.83 | 197,728 | +0.00(+0.00%) |
Feb 16, 2022 | 17.53 | 17.84 | 17.51 | 17.83 | 192,888 | +0.16(+0.91%) |
Feb 15, 2022 | 17.51 | 17.69 | 17.47 | 17.67 | 91,186 | +0.45(+2.58%) |
Feb 14, 2022 | 17.42 | 17.49 | 17.11 | 17.23 | 165,845 | -0.34(-1.96%) |
Feb 11, 2022 | 17.91 | 17.95 | 17.51 | 17.57 | 105,032 | -0.19(-1.07%) |
Feb 10, 2022 | 17.58 | 18.16 | 17.58 | 17.76 | 200,831 | -0.11(-0.62%) |
Feb 09, 2022 | 17.67 | 17.89 | 17.51 | 17.87 | 394,765 | +1.14(+6.79%) |
Feb 08, 2022 | 16.91 | 16.91 | 16.61 | 16.73 | 206,772 | -0.28(-1.62%) |
Feb 07, 2022 | 17.03 | 17.15 | 16.95 | 17.01 | 145,176 | -0.05(-0.29%) |
Feb 04, 2022 | 17.08 | 17.21 | 16.85 | 17.06 | 223,601 | -0.84(-4.69%) |
Feb 03, 2022 | 17.76 | 17.99 | 17.90 | 100,271 | -0.17(-0.94%) | |
Feb 02, 2022 | 17.90 | 18.09 | 17.88 | 18.07 | 136,878 | +0.29(+1.63%) |
Feb 01, 2022 | 17.51 | 17.82 | 17.39 | 17.78 | 114,406 | -0.24(-1.33%) |
Jan 31, 2022 | 17.78 | 18.02 | 17.71 | 18.02 | 164,412 | +0.58(+3.33%) |
Jan 28, 2022 | 17.35 | 17.45 | 17.20 | 17.44 | 80,143 | -0.04(-0.23%) |
Jan 27, 2022 | 17.68 | 17.74 | 17.24 | 17.48 | 126,822 | +0.24(+1.39%) |
Jan 26, 2022 | 17.32 | 17.55 | 17.20 | 17.24 | 242,197 | +0.29(+1.71%) |
Jan 25, 2022 | 16.74 | 16.99 | 16.69 | 16.95 | 283,856 | +0.00(+0.00%) |
Jan 24, 2022 | 16.63 | 16.95 | 16.41 | 16.95 | 246,063 | -0.22(-1.28%) |
Jan 21, 2022 | 17.32 | 17.32 | 17.00 | 17.17 | 288,679 | -0.15(-0.87%) |
Jan 20, 2022 | 17.42 | 17.59 | 17.30 | 17.32 | 239,723 | +0.38(+2.24%) |
Jan 19, 2022 | 16.99 | 17.05 | 16.87 | 16.94 | 272,135 | -0.53(-3.03%) |
Jan 18, 2022 | 17.37 | 17.57 | 17.32 | 17.47 | 291,115 | -0.86(-4.69%) |
Jan 14, 2022 | 18.33 | 0 | -0.68(-3.58%) | |||
Jan 13, 2022 | 18.99 | 19.14 | 18.97 | 19.01 | 161,765 | +0.29(+1.55%) |
Jan 12, 2022 | 18.56 | 18.73 | 18.47 | 18.72 | 259,350 | +0.82(+4.58%) |
Jan 11, 2022 | 17.69 | 17.92 | 17.64 | 17.90 | 699,923 | +0.25(+1.42%) |
Jan 10, 2022 | 17.79 | 17.90 | 17.58 | 17.65 | 771,827 | -0.75(-4.08%) |
Jan 07, 2022 | 18.15 | 18.43 | 18.13 | 18.40 | 69,021 | +0.43(+2.39%) |
Jan 06, 2022 | 18.08 | 18.14 | 17.92 | 17.97 | 70,706 | -0.42(-2.28%) |
Jan 05, 2022 | 18.50 | 18.70 | 18.39 | 18.39 | 127,995 | -0.05(-0.27%) |
Jan 04, 2022 | 18.25 | 18.46 | 18.23 | 18.44 | 146,052 | +0.10(+0.55%) |