Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.01 | 14.47 | 13.95 | 14.36 | 129,127 | +0.35(+2.50%) |
Mar 30, 2022 | 14.06 | 14.33 | 13.95 | 14.01 | 75,302 | -0.14(-0.99%) |
Mar 29, 2022 | 13.60 | 14.15 | 13.60 | 14.15 | 87,942 | +0.69(+5.13%) |
Mar 28, 2022 | 13.46 | 13.55 | 13.03 | 13.46 | 85,071 | +0.07(+0.52%) |
Mar 25, 2022 | 13.53 | 13.70 | 13.17 | 13.39 | 75,670 | -0.09(-0.67%) |
Mar 24, 2022 | 13.62 | 13.78 | 13.30 | 13.48 | 52,659 | -0.05(-0.37%) |
Mar 23, 2022 | 14.19 | 14.19 | 13.48 | 13.53 | 59,324 | -0.73(-5.12%) |
Mar 22, 2022 | 14.35 | 14.65 | 14.12 | 14.26 | 88,976 | +0.03(+0.21%) |
Mar 21, 2022 | 14.26 | 14.63 | 14.12 | 14.23 | 103,962 | -0.06(-0.42%) |
Mar 18, 2022 | 13.91 | 14.36 | 13.68 | 14.29 | 166,724 | +0.32(+2.29%) |
Mar 17, 2022 | 13.79 | 14.16 | 13.68 | 13.97 | 80,079 | +0.12(+0.87%) |
Mar 16, 2022 | 13.62 | 14.07 | 13.55 | 13.85 | 112,736 | +0.36(+2.67%) |
Mar 15, 2022 | 14.05 | 14.07 | 13.43 | 13.49 | 112,542 | -0.50(-3.57%) |
Mar 14, 2022 | 13.63 | 14.06 | 13.50 | 13.99 | 211,124 | +0.94(+7.20%) |
Mar 11, 2022 | 13.46 | 13.51 | 12.97 | 13.05 | 145,608 | -0.21(-1.58%) |
Mar 10, 2022 | 13.31 | 13.42 | 12.65 | 13.26 | 250,266 | -0.32(-2.36%) |
Mar 09, 2022 | 13.49 | 13.90 | 13.49 | 13.58 | 99,331 | +0.45(+3.43%) |
Mar 08, 2022 | 13.46 | 13.57 | 12.94 | 13.13 | 140,866 | -0.32(-2.38%) |
Mar 07, 2022 | 14.83 | 14.87 | 13.42 | 13.45 | 152,676 | -1.32(-8.94%) |
Mar 04, 2022 | 15.59 | 15.59 | 14.67 | 14.77 | 129,137 | -0.94(-5.98%) |
Mar 03, 2022 | 15.94 | 16.53 | 15.64 | 15.71 | 225,246 | -0.09(-0.57%) |
Mar 02, 2022 | 15.41 | 15.84 | 15.02 | 15.80 | 237,930 | +0.78(+5.19%) |
Mar 01, 2022 | 16.30 | 16.66 | 14.91 | 15.02 | 103,893 | -1.32(-8.08%) |
Feb 28, 2022 | 16.27 | 16.66 | 16.04 | 16.34 | 229,607 | -0.31(-1.86%) |
Feb 25, 2022 | 16.87 | 17.06 | 16.15 | 16.65 | 190,071 | -0.26(-1.54%) |
Feb 24, 2022 | 15.95 | 17.01 | 15.95 | 16.91 | 154,773 | +0.18(+1.08%) |
Feb 23, 2022 | 16.78 | 17.20 | 16.66 | 16.73 | 192,858 | +0.10(+0.60%) |
Feb 22, 2022 | 16.89 | 17.27 | 16.24 | 16.63 | 216,705 | -0.52(-3.03%) |
Feb 18, 2022 | 17.15 | 0 | -0.18(-1.04%) | |||
Feb 17, 2022 | 17.44 | 17.78 | 17.12 | 17.33 | 111,797 | -0.28(-1.59%) |
Feb 16, 2022 | 17.33 | 17.80 | 17.23 | 17.61 | 316,736 | +0.30(+1.73%) |
Feb 15, 2022 | 17.01 | 17.66 | 16.94 | 17.31 | 184,438 | +0.46(+2.73%) |
Feb 14, 2022 | 17.07 | 17.10 | 16.71 | 16.85 | 61,514 | -0.14(-0.82%) |
Feb 11, 2022 | 17.12 | 17.47 | 16.76 | 16.99 | 109,749 | -0.06(-0.35%) |
Feb 10, 2022 | 17.11 | 17.53 | 16.96 | 17.05 | 121,815 | -0.19(-1.10%) |
Feb 09, 2022 | 17.25 | 17.50 | 17.05 | 17.24 | 113,086 | +0.01(+0.06%) |
Feb 08, 2022 | 16.97 | 17.45 | 16.80 | 17.23 | 163,959 | +0.14(+0.82%) |
Feb 07, 2022 | 16.71 | 17.43 | 16.71 | 17.09 | 128,606 | +0.24(+1.42%) |
Feb 04, 2022 | 16.77 | 17.05 | 16.45 | 16.85 | 112,207 | -0.06(-0.35%) |
Feb 03, 2022 | 17.32 | 16.89 | 16.91 | 76,497 | -0.51(-2.93%) | |
Feb 02, 2022 | 17.99 | 18.20 | 17.27 | 17.42 | 104,652 | -0.59(-3.28%) |
Feb 01, 2022 | 18.09 | 18.39 | 17.66 | 18.01 | 150,785 | +0.00(+0.00%) |
Jan 31, 2022 | 17.75 | 18.01 | 163,589 | +0.00(+0.00%) | ||
Jan 28, 2022 | 18.01 | 18.87 | 17.63 | 18.01 | 84,525 | -0.09(-0.50%) |
Jan 27, 2022 | 18.79 | 19.16 | 18.04 | 18.10 | 144,892 | -0.65(-3.47%) |
Jan 26, 2022 | 19.03 | 19.50 | 18.58 | 18.75 | 56,805 | -0.15(-0.79%) |
Jan 25, 2022 | 19.00 | 19.34 | 18.49 | 18.90 | 65,961 | -0.29(-1.51%) |
Jan 24, 2022 | 18.67 | 19.30 | 18.00 | 19.19 | 101,444 | +0.23(+1.21%) |
Jan 21, 2022 | 19.35 | 19.50 | 18.78 | 18.96 | 116,152 | -0.33(-1.71%) |
Jan 20, 2022 | 19.82 | 20.30 | 19.24 | 19.29 | 263,269 | -0.61(-3.07%) |
Jan 19, 2022 | 19.50 | 19.99 | 19.10 | 19.90 | 124,337 | +0.97(+5.12%) |
Jan 18, 2022 | 19.00 | 19.09 | 18.13 | 18.93 | 163,277 | -0.34(-1.76%) |
Jan 14, 2022 | 19.27 | 0 | -0.48(-2.43%) | |||
Jan 13, 2022 | 19.80 | 20.22 | 19.64 | 19.75 | 63,269 | +0.15(+0.77%) |
Jan 12, 2022 | 19.73 | 19.77 | 19.16 | 19.60 | 150,660 | +0.10(+0.51%) |
Jan 11, 2022 | 19.45 | 19.65 | 19.02 | 19.50 | 68,779 | +0.27(+1.40%) |
Jan 10, 2022 | 19.90 | 20.31 | 19.06 | 19.23 | 83,984 | -0.83(-4.14%) |
Jan 07, 2022 | 20.21 | 20.57 | 19.96 | 20.06 | 62,771 | -0.25(-1.23%) |
Jan 06, 2022 | 20.24 | 21.39 | 19.22 | 20.31 | 60,076 | +0.12(+0.59%) |
Jan 05, 2022 | 20.68 | 20.92 | 20.16 | 20.19 | 79,147 | -0.48(-2.32%) |
Jan 04, 2022 | 20.66 | 21.07 | 20.44 | 20.67 | 149,840 | +0.03(+0.15%) |