Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.26 | 17.78 | 16.72 | 16.88 | 1,160,971 | -0.50(-2.88%) |
Mar 30, 2022 | 18.00 | 18.68 | 17.01 | 17.38 | 1,686,746 | -0.73(-4.03%) |
Mar 29, 2022 | 17.00 | 18.32 | 16.91 | 18.11 | 2,959,878 | +1.52(+9.16%) |
Mar 28, 2022 | 16.51 | 16.67 | 16.16 | 16.59 | 1,018,842 | +0.17(+1.04%) |
Mar 25, 2022 | 17.09 | 17.20 | 16.22 | 16.42 | 1,283,257 | -0.68(-3.98%) |
Mar 24, 2022 | 17.29 | 17.38 | 16.13 | 17.10 | 2,422,537 | -0.17(-0.98%) |
Mar 23, 2022 | 18.40 | 18.51 | 16.27 | 17.27 | 3,595,066 | -1.43(-7.65%) |
Mar 22, 2022 | 18.61 | 19.38 | 18.50 | 18.70 | 1,100,128 | +0.22(+1.19%) |
Mar 21, 2022 | 18.73 | 18.73 | 17.77 | 18.48 | 1,208,109 | -0.30(-1.60%) |
Mar 18, 2022 | 17.49 | 18.84 | 17.48 | 18.78 | 1,626,813 | +1.30(+7.44%) |
Mar 17, 2022 | 16.88 | 17.75 | 16.57 | 17.48 | 1,664,701 | +0.40(+2.34%) |
Mar 16, 2022 | 16.68 | 17.16 | 16.01 | 17.08 | 2,143,114 | +1.45(+9.28%) |
Mar 15, 2022 | 16.01 | 16.08 | 15.08 | 15.63 | 1,855,072 | -0.12(-0.76%) |
Mar 14, 2022 | 18.15 | 18.15 | 15.48 | 15.75 | 1,773,768 | -1.89(-10.71%) |
Mar 11, 2022 | 19.21 | 19.33 | 17.54 | 17.64 | 1,336,992 | -0.68(-3.71%) |
Mar 10, 2022 | 17.86 | 18.40 | 17.86 | 18.32 | 938,806 | +0.03(+0.16%) |
Mar 09, 2022 | 18.32 | 18.87 | 18.00 | 18.29 | 1,230,014 | +0.64(+3.63%) |
Mar 08, 2022 | 17.47 | 18.86 | 17.05 | 17.65 | 1,903,308 | +0.18(+1.03%) |
Mar 07, 2022 | 18.70 | 19.14 | 17.37 | 17.47 | 2,330,107 | -1.12(-6.02%) |
Mar 04, 2022 | 19.10 | 20.49 | 18.49 | 18.59 | 1,811,635 | -0.80(-4.13%) |
Mar 03, 2022 | 20.13 | 20.22 | 19.07 | 19.39 | 1,161,944 | -0.76(-3.77%) |
Mar 02, 2022 | 18.95 | 20.22 | 18.84 | 20.15 | 1,924,902 | +1.04(+5.44%) |
Mar 01, 2022 | 19.24 | 19.97 | 18.91 | 19.11 | 1,728,048 | -0.27(-1.39%) |
Feb 28, 2022 | 19.25 | 19.59 | 18.56 | 19.38 | 2,183,219 | +0.21(+1.10%) |
Feb 25, 2022 | 19.03 | 19.24 | 18.25 | 19.17 | 2,054,497 | +0.13(+0.68%) |
Feb 24, 2022 | 15.93 | 19.12 | 15.88 | 19.04 | 4,142,104 | +2.50(+15.11%) |
Feb 23, 2022 | 14.90 | 18.18 | 14.85 | 16.54 | 14,215,331 | +3.70(+28.82%) |
Feb 22, 2022 | 13.23 | 13.60 | 12.78 | 12.84 | 2,470,939 | -0.56(-4.18%) |
Feb 18, 2022 | 13.40 | 0 | -0.12(-0.89%) | |||
Feb 17, 2022 | 14.23 | 14.27 | 13.48 | 13.52 | 1,241,484 | -0.83(-5.78%) |
Feb 16, 2022 | 14.05 | 14.43 | 13.78 | 14.35 | 1,401,043 | +0.06(+0.42%) |
Feb 15, 2022 | 13.71 | 14.54 | 13.70 | 14.29 | 1,397,544 | +0.96(+7.20%) |
Feb 14, 2022 | 13.15 | 13.48 | 12.87 | 13.33 | 2,078,210 | +0.06(+0.45%) |
Feb 11, 2022 | 14.11 | 14.15 | 13.09 | 13.27 | 1,128,572 | -0.69(-4.94%) |
Feb 10, 2022 | 14.49 | 14.74 | 13.86 | 13.96 | 1,509,176 | -0.75(-5.10%) |
Feb 09, 2022 | 14.08 | 14.75 | 14.00 | 14.71 | 1,495,333 | +0.91(+6.59%) |
Feb 08, 2022 | 13.38 | 14.03 | 13.27 | 13.80 | 1,042,312 | +0.30(+2.22%) |
Feb 07, 2022 | 13.64 | 13.84 | 13.18 | 13.50 | 1,129,718 | +0.01(+0.07%) |
Feb 04, 2022 | 13.17 | 13.80 | 12.87 | 13.49 | 1,731,409 | +0.27(+2.04%) |
Feb 03, 2022 | 13.50 | 13.21 | 13.22 | 1,264,693 | -0.63(-4.55%) | |
Feb 02, 2022 | 14.39 | 14.39 | 13.52 | 13.85 | 2,099,310 | -0.44(-3.08%) |
Feb 01, 2022 | 14.30 | 14.55 | 13.77 | 14.29 | 2,152,290 | +0.09(+0.63%) |
Jan 31, 2022 | 12.40 | 14.33 | 14.20 | 4,579,380 | +1.72(+13.78%) | |
Jan 28, 2022 | 12.21 | 12.75 | 11.61 | 12.48 | 2,125,309 | +0.24(+1.96%) |
Jan 27, 2022 | 12.85 | 13.00 | 12.05 | 12.24 | 3,153,408 | -0.43(-3.39%) |
Jan 26, 2022 | 13.50 | 13.71 | 12.61 | 12.67 | 5,267,287 | -0.51(-3.87%) |
Jan 25, 2022 | 13.49 | 13.78 | 12.84 | 13.18 | 2,371,841 | -0.45(-3.30%) |
Jan 24, 2022 | 13.12 | 13.73 | 12.34 | 13.63 | 2,986,851 | -0.01(-0.07%) |
Jan 21, 2022 | 13.92 | 14.29 | 13.40 | 13.64 | 2,439,676 | -0.55(-3.88%) |
Jan 20, 2022 | 14.46 | 15.55 | 14.17 | 14.19 | 2,906,062 | -0.19(-1.32%) |
Jan 19, 2022 | 14.74 | 15.02 | 14.34 | 14.38 | 3,109,364 | -0.22(-1.51%) |
Jan 18, 2022 | 15.04 | 15.19 | 14.38 | 14.60 | 2,825,563 | -0.64(-4.20%) |
Jan 14, 2022 | 15.24 | 0 | -1.34(-8.08%) | |||
Jan 13, 2022 | 18.56 | 18.84 | 16.51 | 16.58 | 4,422,660 | -1.95(-10.52%) |
Jan 12, 2022 | 18.95 | 19.62 | 18.52 | 18.53 | 2,258,460 | -0.21(-1.12%) |
Jan 11, 2022 | 18.54 | 19.04 | 18.03 | 18.74 | 2,662,559 | +0.28(+1.52%) |
Jan 10, 2022 | 20.24 | 20.50 | 18.18 | 18.46 | 4,993,493 | -3.70(-16.70%) |
Jan 07, 2022 | 21.95 | 23.16 | 21.89 | 22.16 | 1,801,634 | +0.37(+1.70%) |
Jan 06, 2022 | 21.50 | 21.83 | 20.69 | 21.79 | 1,192,910 | +0.15(+0.69%) |
Jan 05, 2022 | 22.56 | 22.86 | 21.39 | 21.64 | 1,555,270 | -1.04(-4.59%) |
Jan 04, 2022 | 24.01 | 24.10 | 22.39 | 22.68 | 1,868,910 | -1.39(-5.77%) |