Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.39 | 14.93 | 14.37 | 14.56 | 570,377 | +0.15(+1.06%) |
Mar 30, 2022 | 14.07 | 14.42 | 14.04 | 14.41 | 382,945 | +0.46(+3.30%) |
Mar 29, 2022 | 14.02 | 14.06 | 13.51 | 13.95 | 821,046 | -0.40(-2.76%) |
Mar 28, 2022 | 14.18 | 14.37 | 13.98 | 14.35 | 727,417 | +0.10(+0.74%) |
Mar 25, 2022 | 13.57 | 14.27 | 13.54 | 14.24 | 484,308 | +0.64(+4.69%) |
Mar 24, 2022 | 13.71 | 13.74 | 13.43 | 13.60 | 764,029 | -0.11(-0.77%) |
Mar 23, 2022 | 13.94 | 14.10 | 13.68 | 13.71 | 856,179 | -0.15(-1.11%) |
Mar 22, 2022 | 14.19 | 14.36 | 13.79 | 13.86 | 1,160,873 | -0.31(-2.17%) |
Mar 21, 2022 | 13.72 | 14.37 | 13.72 | 14.17 | 1,645,960 | +0.62(+4.59%) |
Mar 18, 2022 | 13.60 | 13.66 | 13.21 | 13.55 | 997,697 | -0.06(-0.42%) |
Mar 17, 2022 | 13.44 | 13.68 | 13.30 | 13.60 | 886,655 | +0.21(+1.57%) |
Mar 16, 2022 | 13.31 | 14.02 | 13.19 | 13.39 | 976,484 | +0.23(+1.78%) |
Mar 15, 2022 | 12.92 | 13.33 | 12.74 | 13.16 | 530,088 | +0.01(+0.06%) |
Mar 14, 2022 | 13.66 | 13.79 | 13.07 | 13.15 | 827,885 | -0.68(-4.90%) |
Mar 11, 2022 | 14.36 | 14.45 | 13.80 | 13.83 | 581,442 | -0.64(-4.41%) |
Mar 10, 2022 | 14.08 | 14.56 | 13.98 | 14.47 | 509,322 | +0.35(+2.45%) |
Mar 09, 2022 | 14.58 | 14.58 | 13.74 | 14.12 | 814,807 | -0.62(-4.20%) |
Mar 08, 2022 | 15.11 | 15.13 | 14.15 | 14.74 | 1,118,791 | -0.23(-1.56%) |
Mar 07, 2022 | 14.94 | 15.74 | 14.85 | 14.97 | 1,490,204 | +0.10(+0.65%) |
Mar 04, 2022 | 14.56 | 14.89 | 14.08 | 14.88 | 952,213 | +0.31(+2.16%) |
Mar 03, 2022 | 14.53 | 15.00 | 14.29 | 14.56 | 927,880 | +0.09(+0.61%) |
Mar 02, 2022 | 14.23 | 14.69 | 13.81 | 14.48 | 1,077,000 | -0.04(-0.28%) |
Mar 01, 2022 | 14.85 | 15.29 | 14.32 | 14.52 | 1,313,345 | -0.20(-1.37%) |
Feb 28, 2022 | 14.48 | 15.27 | 14.39 | 14.72 | 1,413,838 | +0.27(+1.84%) |
Feb 25, 2022 | 14.12 | 14.48 | 14.07 | 14.45 | 821,168 | +0.28(+1.99%) |
Feb 24, 2022 | 13.28 | 14.20 | 13.05 | 14.17 | 1,562,091 | +0.84(+6.28%) |
Feb 23, 2022 | 13.48 | 13.52 | 13.22 | 13.33 | 431,136 | -0.10(-0.72%) |
Feb 22, 2022 | 13.20 | 13.55 | 13.20 | 13.43 | 845,740 | +0.32(+2.46%) |
Feb 18, 2022 | 13.11 | 0 | -0.39(-2.86%) | |||
Feb 17, 2022 | 13.32 | 13.76 | 13.32 | 13.49 | 975,774 | +0.27(+2.01%) |
Feb 16, 2022 | 13.19 | 13.39 | 13.04 | 13.23 | 734,607 | +0.06(+0.49%) |
Feb 15, 2022 | 12.87 | 13.18 | 12.79 | 13.16 | 525,907 | +0.19(+1.49%) |
Feb 14, 2022 | 13.08 | 13.27 | 12.81 | 12.97 | 587,629 | -0.11(-0.86%) |
Feb 11, 2022 | 12.80 | 13.39 | 12.73 | 13.08 | 779,576 | +0.34(+2.65%) |
Feb 10, 2022 | 12.30 | 13.04 | 12.30 | 12.75 | 817,648 | +0.23(+1.80%) |
Feb 09, 2022 | 12.29 | 12.56 | 12.24 | 12.52 | 530,867 | +0.24(+1.97%) |
Feb 08, 2022 | 12.58 | 12.67 | 12.19 | 12.28 | 549,943 | -0.27(-2.12%) |
Feb 07, 2022 | 12.06 | 12.66 | 12.02 | 12.54 | 669,724 | +0.47(+3.86%) |
Feb 04, 2022 | 11.82 | 12.19 | 11.67 | 12.08 | 805,811 | +0.29(+2.46%) |
Feb 03, 2022 | 11.92 | 11.97 | 11.79 | 566,382 | -0.30(-2.46%) | |
Feb 02, 2022 | 12.43 | 12.55 | 12.01 | 12.09 | 758,577 | -0.12(-0.99%) |
Feb 01, 2022 | 11.67 | 12.24 | 11.60 | 12.21 | 829,076 | +0.47(+3.98%) |
Jan 31, 2022 | 11.51 | 11.82 | 11.74 | 887,861 | +0.23(+1.96%) | |
Jan 28, 2022 | 11.38 | 11.63 | 11.18 | 11.51 | 765,668 | +0.14(+1.27%) |
Jan 27, 2022 | 11.23 | 11.52 | 11.14 | 11.37 | 720,925 | +0.31(+2.84%) |
Jan 26, 2022 | 11.46 | 11.56 | 10.96 | 11.06 | 765,906 | -0.26(-2.28%) |
Jan 25, 2022 | 10.93 | 11.43 | 10.75 | 11.31 | 733,881 | +0.14(+1.30%) |
Jan 24, 2022 | 10.96 | 11.20 | 10.50 | 11.17 | 996,427 | +0.09(+0.80%) |
Jan 21, 2022 | 11.47 | 11.62 | 11.06 | 11.08 | 916,766 | -0.56(-4.77%) |
Jan 20, 2022 | 11.99 | 12.22 | 11.59 | 11.64 | 688,834 | -0.42(-3.47%) |
Jan 19, 2022 | 12.10 | 12.25 | 12.01 | 12.05 | 581,327 | -0.01(-0.07%) |
Jan 18, 2022 | 12.31 | 12.46 | 11.98 | 12.06 | 746,112 | -0.26(-2.09%) |
Jan 14, 2022 | 12.32 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.55 | 12.66 | 12.02 | 12.34 | 915,589 | -0.27(-2.17%) |
Jan 12, 2022 | 12.71 | 12.79 | 12.50 | 12.61 | 473,478 | -0.02(-0.19%) |
Jan 11, 2022 | 12.26 | 12.88 | 12.23 | 12.63 | 730,440 | +0.46(+3.77%) |
Jan 10, 2022 | 12.33 | 12.36 | 11.90 | 12.17 | 647,705 | -0.06(-0.53%) |
Jan 07, 2022 | 11.99 | 12.32 | 11.92 | 12.24 | 578,505 | +0.29(+2.42%) |
Jan 06, 2022 | 12.03 | 12.12 | 11.79 | 11.95 | 563,632 | +0.06(+0.54%) |
Jan 05, 2022 | 12.43 | 12.58 | 11.88 | 11.88 | 494,917 | -0.46(-3.72%) |
Jan 04, 2022 | 12.34 | 12.59 | 12.21 | 12.34 | 580,612 | +0.08(+0.66%) |