Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.94 | 16.07 | 15.67 | 15.68 | 894,576 | -0.27(-1.69%) |
Mar 30, 2022 | 16.34 | 16.69 | 15.92 | 15.95 | 880,877 | -0.47(-2.86%) |
Mar 29, 2022 | 15.69 | 16.45 | 15.67 | 16.42 | 1,247,446 | +0.90(+5.80%) |
Mar 28, 2022 | 15.90 | 15.95 | 15.49 | 15.52 | 941,203 | -0.37(-2.33%) |
Mar 25, 2022 | 16.06 | 16.30 | 15.70 | 15.89 | 1,029,499 | -0.24(-1.49%) |
Mar 24, 2022 | 16.06 | 16.16 | 15.80 | 16.13 | 814,640 | +0.11(+0.69%) |
Mar 23, 2022 | 16.23 | 16.43 | 16.01 | 16.02 | 1,017,100 | -0.33(-2.02%) |
Mar 22, 2022 | 16.38 | 16.52 | 15.98 | 16.35 | 1,509,755 | +0.08(+0.49%) |
Mar 21, 2022 | 17.03 | 17.09 | 16.19 | 16.27 | 810,085 | -0.76(-4.46%) |
Mar 18, 2022 | 16.91 | 17.32 | 16.91 | 17.03 | 1,581,333 | +0.00(+0.00%) |
Mar 17, 2022 | 16.18 | 17.15 | 16.15 | 17.03 | 1,111,654 | +0.54(+3.27%) |
Mar 16, 2022 | 16.33 | 16.67 | 16.04 | 16.49 | 726,341 | +0.48(+3.00%) |
Mar 15, 2022 | 15.49 | 16.04 | 15.43 | 16.01 | 1,220,960 | +0.61(+3.96%) |
Mar 14, 2022 | 15.62 | 15.82 | 15.25 | 15.40 | 806,055 | -0.09(-0.58%) |
Mar 11, 2022 | 15.73 | 15.75 | 15.18 | 15.49 | 811,306 | -0.09(-0.58%) |
Mar 10, 2022 | 15.38 | 15.63 | 15.14 | 15.58 | 852,493 | -0.19(-1.20%) |
Mar 09, 2022 | 15.53 | 15.90 | 15.40 | 15.77 | 1,341,551 | +0.77(+5.13%) |
Mar 08, 2022 | 15.31 | 15.63 | 14.91 | 15.00 | 1,278,588 | -0.33(-2.15%) |
Mar 07, 2022 | 17.04 | 17.04 | 15.30 | 15.33 | 1,380,510 | -1.68(-9.88%) |
Mar 04, 2022 | 18.00 | 18.01 | 16.83 | 17.01 | 1,206,987 | -1.18(-6.49%) |
Mar 03, 2022 | 18.75 | 18.75 | 17.90 | 18.19 | 787,686 | -0.36(-1.94%) |
Mar 02, 2022 | 18.00 | 18.71 | 17.90 | 18.55 | 2,148,960 | +0.55(+3.06%) |
Mar 01, 2022 | 18.13 | 18.35 | 17.65 | 18.00 | 1,102,195 | -0.18(-0.99%) |
Feb 28, 2022 | 17.93 | 18.24 | 17.64 | 18.18 | 1,813,120 | -0.07(-0.38%) |
Feb 25, 2022 | 18.30 | 18.34 | 18.08 | 18.25 | 767,757 | +0.00(+0.00%) |
Feb 24, 2022 | 17.63 | 18.38 | 17.46 | 18.25 | 1,003,560 | +0.21(+1.16%) |
Feb 23, 2022 | 18.22 | 18.66 | 17.98 | 18.04 | 3,352,651 | -0.29(-1.58%) |
Feb 22, 2022 | 19.12 | 19.12 | 18.25 | 18.33 | 1,547,644 | -0.74(-3.88%) |
Feb 18, 2022 | 19.07 | 0 | +1.21(+6.77%) | |||
Feb 17, 2022 | 17.91 | 18.10 | 17.40 | 17.86 | 1,990,538 | -0.24(-1.33%) |
Feb 16, 2022 | 17.65 | 18.12 | 17.65 | 18.10 | 519,773 | +0.40(+2.26%) |
Feb 15, 2022 | 17.49 | 17.92 | 17.49 | 17.70 | 1,509,008 | +0.45(+2.61%) |
Feb 14, 2022 | 17.43 | 17.73 | 17.18 | 17.25 | 1,347,023 | -0.15(-0.86%) |
Feb 11, 2022 | 17.10 | 17.49 | 17.00 | 17.40 | 1,754,475 | +0.46(+2.72%) |
Feb 10, 2022 | 16.66 | 17.27 | 16.66 | 16.94 | 975,919 | -0.15(-0.88%) |
Feb 09, 2022 | 16.97 | 17.19 | 16.96 | 17.09 | 575,119 | +0.23(+1.36%) |
Feb 08, 2022 | 16.55 | 16.88 | 16.49 | 16.86 | 930,023 | +0.41(+2.49%) |
Feb 07, 2022 | 16.45 | 16.72 | 16.31 | 16.45 | 671,813 | -0.01(-0.06%) |
Feb 04, 2022 | 16.02 | 16.60 | 15.85 | 16.46 | 855,300 | +0.33(+2.05%) |
Feb 03, 2022 | 16.11 | 16.13 | 756,851 | -0.15(-0.92%) | ||
Feb 02, 2022 | 16.32 | 16.64 | 15.99 | 16.28 | 657,451 | -0.08(-0.49%) |
Feb 01, 2022 | 16.50 | 16.66 | 16.21 | 16.36 | 750,714 | -0.14(-0.85%) |
Jan 31, 2022 | 15.57 | 17.24 | 16.50 | 1,001,203 | +0.78(+4.96%) | |
Jan 28, 2022 | 15.92 | 15.92 | 14.81 | 15.72 | 1,269,240 | -0.13(-0.82%) |
Jan 27, 2022 | 16.29 | 16.52 | 15.77 | 15.85 | 1,877,780 | -0.38(-2.34%) |
Jan 26, 2022 | 16.35 | 16.54 | 16.02 | 16.23 | 1,549,169 | +0.22(+1.37%) |
Jan 25, 2022 | 16.13 | 16.32 | 15.92 | 16.01 | 826,325 | -0.37(-2.26%) |
Jan 24, 2022 | 15.53 | 16.48 | 15.28 | 16.38 | 1,826,510 | +0.54(+3.41%) |
Jan 21, 2022 | 15.82 | 16.60 | 15.63 | 15.84 | 1,387,711 | -0.40(-2.46%) |
Jan 20, 2022 | 16.40 | 16.73 | 16.19 | 16.24 | 849,464 | -0.09(-0.55%) |
Jan 19, 2022 | 16.63 | 16.66 | 16.24 | 16.33 | 650,303 | -0.14(-0.85%) |
Jan 18, 2022 | 16.70 | 16.84 | 16.26 | 16.47 | 1,144,779 | -0.50(-2.95%) |
Jan 14, 2022 | 16.97 | 0 | -0.02(-0.12%) | |||
Jan 13, 2022 | 17.31 | 17.46 | 16.83 | 16.99 | 854,878 | -0.15(-0.88%) |
Jan 12, 2022 | 17.36 | 17.49 | 17.08 | 17.14 | 692,510 | -0.07(-0.41%) |
Jan 11, 2022 | 16.64 | 17.30 | 16.57 | 17.21 | 708,736 | +0.68(+4.11%) |
Jan 10, 2022 | 16.10 | 16.57 | 16.07 | 16.53 | 1,088,056 | +0.36(+2.23%) |
Jan 07, 2022 | 16.28 | 16.51 | 16.07 | 16.17 | 850,661 | +0.02(+0.12%) |
Jan 06, 2022 | 16.52 | 16.57 | 16.07 | 16.15 | 674,360 | -0.25(-1.52%) |
Jan 05, 2022 | 16.85 | 16.95 | 16.39 | 16.40 | 996,895 | -0.50(-2.96%) |
Jan 04, 2022 | 17.15 | 17.41 | 16.57 | 16.90 | 918,130 | -0.13(-0.76%) |