Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.30 | 18.21 | 17.30 | 17.50 | 98,763 | +0.10(+0.57%) |
Mar 30, 2022 | 17.90 | 18.30 | 17.00 | 17.40 | 72,601 | -0.60(-3.33%) |
Mar 29, 2022 | 17.20 | 18.45 | 17.15 | 18.00 | 66,988 | +0.90(+5.26%) |
Mar 28, 2022 | 17.30 | 17.60 | 16.40 | 17.10 | 52,203 | -0.30(-1.72%) |
Mar 25, 2022 | 17.90 | 17.95 | 17.10 | 17.40 | 53,721 | -0.50(-2.79%) |
Mar 24, 2022 | 18.00 | 19.30 | 17.60 | 17.90 | 59,755 | +0.00(+0.00%) |
Mar 23, 2022 | 18.00 | 19.10 | 17.60 | 17.90 | 51,387 | -0.70(-3.76%) |
Mar 22, 2022 | 17.60 | 18.80 | 17.30 | 18.60 | 71,234 | +1.10(+6.29%) |
Mar 21, 2022 | 17.80 | 18.10 | 17.00 | 17.50 | 61,100 | -0.60(-3.31%) |
Mar 18, 2022 | 18.00 | 19.30 | 17.90 | 18.10 | 86,962 | -0.10(-0.55%) |
Mar 17, 2022 | 17.70 | 18.60 | 17.65 | 18.20 | 32,374 | +0.30(+1.68%) |
Mar 16, 2022 | 17.30 | 18.05 | 17.00 | 17.90 | 55,209 | +1.10(+6.55%) |
Mar 15, 2022 | 16.20 | 17.10 | 16.10 | 16.80 | 58,820 | +0.80(+5.00%) |
Mar 14, 2022 | 17.50 | 17.60 | 15.90 | 16.00 | 90,428 | -1.40(-8.05%) |
Mar 11, 2022 | 18.40 | 19.00 | 17.25 | 17.40 | 62,652 | -0.10(-0.57%) |
Mar 10, 2022 | 17.50 | 18.00 | 17.00 | 17.50 | 58,568 | -0.70(-3.85%) |
Mar 09, 2022 | 17.60 | 18.40 | 17.45 | 18.20 | 86,728 | +0.90(+5.20%) |
Mar 08, 2022 | 17.40 | 17.95 | 15.21 | 17.30 | 121,816 | -0.10(-0.57%) |
Mar 07, 2022 | 17.60 | 18.46 | 17.10 | 17.40 | 69,683 | -0.70(-3.87%) |
Mar 04, 2022 | 18.10 | 18.80 | 17.70 | 18.10 | 66,810 | -0.50(-2.69%) |
Mar 03, 2022 | 19.10 | 19.79 | 18.10 | 18.60 | 79,079 | -0.30(-1.59%) |
Mar 02, 2022 | 19.60 | 20.10 | 18.90 | 18.90 | 49,900 | -0.60(-3.08%) |
Mar 01, 2022 | 19.90 | 20.80 | 19.30 | 19.50 | 56,570 | -0.40(-2.01%) |
Feb 28, 2022 | 19.60 | 21.20 | 19.60 | 19.90 | 77,474 | -0.10(-0.50%) |
Feb 25, 2022 | 20.60 | 20.00 | 19.30 | 20.00 | 83,704 | -0.40(-1.96%) |
Feb 24, 2022 | 17.50 | 20.45 | 17.90 | 20.40 | 132,922 | +1.10(+5.70%) |
Feb 23, 2022 | 20.50 | 20.75 | 19.10 | 19.30 | 93,113 | -1.00(-4.93%) |
Feb 22, 2022 | 20.50 | 21.10 | 20.00 | 20.30 | 63,657 | -0.60(-2.87%) |
Feb 18, 2022 | 20.90 | 0 | -0.60(-2.79%) | |||
Feb 17, 2022 | 22.50 | 23.70 | 21.30 | 21.50 | 103,062 | -1.50(-6.52%) |
Feb 16, 2022 | 23.70 | 23.85 | 22.90 | 23.00 | 89,185 | -1.00(-4.17%) |
Feb 15, 2022 | 22.90 | 24.50 | 22.80 | 24.00 | 173,121 | +1.60(+7.14%) |
Feb 14, 2022 | 21.90 | 22.80 | 21.50 | 22.40 | 97,372 | +0.30(+1.36%) |
Feb 11, 2022 | 24.30 | 25.70 | 21.60 | 22.10 | 218,241 | -1.20(-5.15%) |
Feb 10, 2022 | 22.00 | 25.10 | 21.70 | 23.30 | 215,452 | +0.80(+3.56%) |
Feb 09, 2022 | 20.90 | 23.20 | 20.86 | 22.50 | 150,831 | +1.90(+9.22%) |
Feb 08, 2022 | 21.20 | 21.40 | 20.30 | 20.60 | 108,568 | -0.80(-3.74%) |
Feb 07, 2022 | 20.10 | 21.60 | 20.00 | 21.40 | 168,825 | +1.50(+7.54%) |
Feb 04, 2022 | 19.00 | 20.20 | 18.65 | 19.90 | 73,517 | +0.70(+3.65%) |
Feb 03, 2022 | 19.80 | 18.90 | 19.20 | 75,791 | -1.00(-4.95%) | |
Feb 02, 2022 | 20.80 | 21.20 | 19.90 | 20.20 | 122,887 | -1.00(-4.72%) |
Feb 01, 2022 | 19.90 | 21.77 | 19.00 | 21.20 | 235,940 | +1.80(+9.28%) |
Jan 31, 2022 | 17.30 | 19.40 | 137,605 | +2.30(+13.45%) | ||
Jan 28, 2022 | 17.50 | 17.60 | 16.50 | 17.10 | 208,106 | -0.50(-2.84%) |
Jan 27, 2022 | 19.50 | 19.55 | 17.20 | 17.60 | 189,177 | -1.60(-8.33%) |
Jan 26, 2022 | 20.20 | 20.70 | 19.00 | 19.20 | 152,635 | -0.60(-3.03%) |
Jan 25, 2022 | 20.20 | 20.60 | 18.70 | 19.80 | 145,555 | -0.40(-1.98%) |
Jan 24, 2022 | 20.60 | 21.20 | 18.10 | 20.20 | 397,499 | -0.90(-4.27%) |
Jan 21, 2022 | 22.60 | 23.60 | 21.10 | 21.10 | 353,734 | -2.80(-11.72%) |
Jan 20, 2022 | 29.70 | 29.80 | 22.60 | 23.90 | 553,573 | -4.60(-16.14%) |
Jan 19, 2022 | 28.90 | 31.10 | 27.50 | 28.50 | 703,074 | +1.30(+4.78%) |
Jan 18, 2022 | 28.50 | 28.90 | 27.10 | 27.20 | 259,857 | -1.20(-4.23%) |
Jan 14, 2022 | 28.40 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 30.20 | 30.90 | 28.20 | 28.30 | 134,105 | -1.50(-5.03%) |
Jan 12, 2022 | 31.80 | 31.80 | 29.60 | 29.80 | 91,137 | -1.60(-5.10%) |
Jan 11, 2022 | 29.40 | 32.00 | 29.40 | 31.40 | 190,439 | +1.70(+5.72%) |
Jan 10, 2022 | 28.60 | 29.90 | 27.00 | 29.70 | 178,868 | +0.80(+2.77%) |
Jan 07, 2022 | 28.20 | 29.80 | 27.60 | 28.90 | 169,917 | +0.60(+2.12%) |
Jan 06, 2022 | 29.40 | 29.70 | 27.70 | 28.30 | 176,456 | -1.20(-4.07%) |
Jan 05, 2022 | 31.70 | 31.95 | 28.60 | 29.50 | 325,931 | -3.10(-9.51%) |
Jan 04, 2022 | 33.00 | 33.60 | 31.64 | 32.60 | 198,519 | -0.90(-2.69%) |