Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.49 | 17.76 | 17.48 | 17.54 | 511,644 | +0.05(+0.27%) |
Mar 30, 2022 | 18.05 | 18.32 | 17.40 | 17.49 | 438,922 | -0.67(-3.66%) |
Mar 29, 2022 | 18.27 | 18.48 | 18.01 | 18.16 | 649,110 | +0.11(+0.63%) |
Mar 28, 2022 | 17.90 | 18.32 | 17.78 | 18.04 | 418,243 | +0.04(+0.21%) |
Mar 25, 2022 | 18.12 | 18.25 | 17.90 | 18.00 | 482,900 | -0.08(-0.42%) |
Mar 24, 2022 | 18.26 | 18.36 | 18.01 | 18.08 | 332,329 | -0.11(-0.63%) |
Mar 23, 2022 | 18.48 | 18.54 | 17.93 | 18.19 | 454,901 | -0.46(-2.45%) |
Mar 22, 2022 | 18.65 | 18.84 | 18.41 | 18.65 | 475,126 | +0.06(+0.31%) |
Mar 21, 2022 | 18.72 | 19.13 | 18.47 | 18.59 | 427,384 | -0.09(-0.46%) |
Mar 18, 2022 | 18.96 | 19.07 | 18.64 | 18.68 | 1,123,950 | -0.22(-1.16%) |
Mar 17, 2022 | 18.84 | 19.05 | 18.65 | 18.90 | 440,349 | +0.04(+0.20%) |
Mar 16, 2022 | 18.76 | 18.88 | 18.32 | 18.86 | 488,430 | +0.37(+2.01%) |
Mar 15, 2022 | 18.28 | 18.50 | 18.02 | 18.49 | 350,835 | +0.31(+1.73%) |
Mar 14, 2022 | 18.52 | 18.63 | 18.08 | 18.17 | 269,658 | -0.37(-2.00%) |
Mar 11, 2022 | 19.01 | 19.21 | 18.37 | 18.55 | 308,830 | -0.46(-2.40%) |
Mar 10, 2022 | 18.61 | 19.03 | 18.43 | 19.00 | 243,690 | +0.18(+0.96%) |
Mar 09, 2022 | 18.73 | 18.95 | 18.44 | 18.82 | 282,214 | +0.48(+2.64%) |
Mar 08, 2022 | 18.75 | 19.41 | 18.23 | 18.34 | 412,579 | -0.35(-1.88%) |
Mar 07, 2022 | 18.82 | 18.83 | 18.31 | 18.69 | 608,363 | -0.05(-0.25%) |
Mar 04, 2022 | 19.01 | 19.10 | 18.57 | 18.74 | 231,156 | -0.53(-2.76%) |
Mar 03, 2022 | 19.52 | 19.57 | 18.95 | 19.27 | 492,582 | -0.10(-0.54%) |
Mar 02, 2022 | 19.06 | 19.57 | 19.06 | 19.37 | 350,498 | +0.30(+1.60%) |
Mar 01, 2022 | 19.48 | 19.56 | 18.84 | 19.07 | 348,930 | -0.50(-2.57%) |
Feb 28, 2022 | 19.41 | 19.74 | 19.36 | 19.57 | 338,166 | -0.06(-0.29%) |
Feb 25, 2022 | 19.34 | 19.66 | 19.25 | 19.63 | 318,343 | +0.32(+1.67%) |
Feb 24, 2022 | 18.54 | 19.33 | 18.39 | 19.31 | 433,386 | +0.21(+1.09%) |
Feb 23, 2022 | 19.62 | 19.71 | 18.98 | 19.10 | 337,734 | -0.42(-2.14%) |
Feb 22, 2022 | 19.63 | 19.82 | 19.33 | 19.52 | 293,533 | -0.16(-0.82%) |
Feb 18, 2022 | 19.68 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 19.97 | 20.00 | 19.62 | 19.64 | 323,609 | -0.50(-2.50%) |
Feb 16, 2022 | 19.88 | 20.20 | 19.83 | 20.14 | 237,438 | +0.10(+0.47%) |
Feb 15, 2022 | 19.46 | 20.23 | 19.46 | 20.05 | 577,944 | +0.67(+3.47%) |
Feb 14, 2022 | 19.62 | 19.87 | 19.29 | 19.38 | 523,932 | -0.27(-1.35%) |
Feb 11, 2022 | 19.87 | 20.26 | 19.87 | 19.64 | 362,644 | -0.23(-1.14%) |
Feb 10, 2022 | 19.93 | 20.58 | 19.74 | 19.87 | 525,246 | -0.41(-2.01%) |
Feb 09, 2022 | 20.35 | 20.58 | 20.05 | 20.27 | 563,243 | +0.04(+0.19%) |
Feb 08, 2022 | 19.75 | 20.29 | 19.42 | 20.24 | 561,562 | +0.59(+2.99%) |
Feb 07, 2022 | 19.15 | 19.98 | 19.00 | 19.65 | 609,196 | +0.62(+3.28%) |
Feb 04, 2022 | 19.20 | 19.40 | 18.51 | 19.03 | 937,863 | +0.02(+0.10%) |
Feb 03, 2022 | 18.46 | 19.01 | 1,413,337 | +1.09(+6.07%) | ||
Feb 02, 2022 | 18.26 | 18.43 | 17.71 | 17.92 | 747,806 | -0.23(-1.25%) |
Feb 01, 2022 | 18.18 | 18.18 | 17.71 | 18.14 | 518,281 | -0.04(-0.21%) |
Jan 31, 2022 | 17.34 | 18.20 | 18.18 | 685,825 | +0.77(+4.40%) | |
Jan 28, 2022 | 16.77 | 17.44 | 16.44 | 17.42 | 427,951 | +0.65(+3.90%) |
Jan 27, 2022 | 18.22 | 18.41 | 16.65 | 16.76 | 669,221 | -1.04(-5.85%) |
Jan 26, 2022 | 17.66 | 18.20 | 17.51 | 17.80 | 1,259,850 | +0.19(+1.07%) |
Jan 25, 2022 | 16.77 | 17.93 | 16.77 | 17.61 | 1,052,022 | +0.49(+2.87%) |
Jan 24, 2022 | 16.33 | 17.20 | 16.19 | 17.12 | 887,849 | +0.62(+3.73%) |
Jan 21, 2022 | 16.75 | 17.04 | 16.51 | 16.51 | 901,666 | -0.30(-1.80%) |
Jan 20, 2022 | 17.21 | 17.58 | 16.77 | 16.81 | 1,140,194 | -0.31(-1.82%) |
Jan 19, 2022 | 17.99 | 17.99 | 17.04 | 17.12 | 870,449 | -1.00(-5.54%) |
Jan 18, 2022 | 18.44 | 18.44 | 17.99 | 18.13 | 466,146 | -0.46(-2.49%) |
Jan 14, 2022 | 18.59 | 0 | +0.15(+0.82%) | |||
Jan 13, 2022 | 18.43 | 18.74 | 18.33 | 18.44 | 495,639 | +0.03(+0.15%) |
Jan 12, 2022 | 18.97 | 19.18 | 18.32 | 18.41 | 678,170 | -0.59(-3.09%) |
Jan 11, 2022 | 19.27 | 19.36 | 18.81 | 19.00 | 571,458 | -0.27(-1.42%) |
Jan 10, 2022 | 19.12 | 19.33 | 18.73 | 19.27 | 507,950 | -0.07(-0.34%) |
Jan 07, 2022 | 19.78 | 20.20 | 19.06 | 19.34 | 544,364 | -0.54(-2.71%) |
Jan 06, 2022 | 20.34 | 20.43 | 19.82 | 19.88 | 584,581 | -0.53(-2.60%) |
Jan 05, 2022 | 20.73 | 20.98 | 20.37 | 20.41 | 503,082 | -0.31(-1.51%) |
Jan 04, 2022 | 21.68 | 21.68 | 20.45 | 20.72 | 959,280 | -1.02(-4.70%) |