Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.28 | 13.70 | 13.05 | 13.35 | 16,735 | -0.30(-2.20%) |
Mar 30, 2022 | 14.42 | 14.55 | 13.27 | 13.65 | 25,799 | -0.66(-4.61%) |
Mar 29, 2022 | 13.64 | 14.68 | 13.64 | 14.31 | 49,726 | +0.64(+4.68%) |
Mar 28, 2022 | 13.84 | 13.84 | 13.00 | 13.67 | 38,038 | -0.33(-2.36%) |
Mar 25, 2022 | 14.66 | 14.66 | 14.00 | 14.00 | 21,587 | -0.55(-3.78%) |
Mar 24, 2022 | 14.21 | 14.70 | 13.80 | 14.55 | 35,331 | +0.57(+4.08%) |
Mar 23, 2022 | 14.06 | 14.53 | 13.77 | 13.98 | 42,053 | -0.35(-2.44%) |
Mar 22, 2022 | 13.90 | 14.34 | 13.59 | 14.33 | 25,040 | +0.39(+2.80%) |
Mar 21, 2022 | 14.48 | 14.48 | 13.70 | 13.94 | 24,009 | -0.24(-1.69%) |
Mar 18, 2022 | 13.89 | 14.64 | 13.89 | 14.18 | 37,600 | +0.22(+1.58%) |
Mar 17, 2022 | 13.30 | 13.96 | 13.30 | 13.96 | 40,553 | +0.66(+4.96%) |
Mar 16, 2022 | 12.90 | 13.31 | 12.63 | 13.30 | 40,362 | +0.72(+5.72%) |
Mar 15, 2022 | 12.50 | 12.83 | 12.01 | 12.58 | 29,313 | +0.18(+1.45%) |
Mar 14, 2022 | 13.54 | 13.67 | 12.17 | 12.40 | 81,335 | -0.95(-7.12%) |
Mar 11, 2022 | 13.11 | 13.59 | 12.67 | 13.35 | 57,824 | +0.27(+2.06%) |
Mar 10, 2022 | 12.70 | 13.08 | 12.29 | 13.08 | 30,574 | +0.25(+1.95%) |
Mar 09, 2022 | 12.92 | 13.26 | 12.67 | 12.83 | 24,039 | +0.33(+2.64%) |
Mar 08, 2022 | 12.00 | 13.47 | 11.73 | 12.50 | 80,978 | +0.66(+5.57%) |
Mar 07, 2022 | 12.37 | 12.70 | 11.73 | 11.84 | 54,989 | -0.57(-4.59%) |
Mar 04, 2022 | 12.46 | 12.87 | 11.96 | 12.41 | 58,950 | -0.24(-1.90%) |
Mar 03, 2022 | 13.73 | 13.73 | 12.36 | 12.65 | 73,544 | -0.89(-6.57%) |
Mar 02, 2022 | 13.72 | 13.77 | 13.06 | 13.54 | 60,218 | -0.15(-1.10%) |
Mar 01, 2022 | 14.06 | 14.19 | 13.42 | 13.69 | 46,195 | -0.51(-3.59%) |
Feb 28, 2022 | 14.44 | 14.84 | 13.64 | 14.20 | 34,390 | -0.25(-1.73%) |
Feb 25, 2022 | 14.42 | 14.46 | 13.95 | 14.45 | 22,952 | +0.11(+0.77%) |
Feb 24, 2022 | 13.26 | 14.60 | 13.26 | 14.34 | 70,116 | +0.40(+2.87%) |
Feb 23, 2022 | 14.19 | 14.50 | 13.53 | 13.94 | 50,507 | -0.16(-1.13%) |
Feb 22, 2022 | 13.67 | 14.38 | 13.52 | 14.10 | 89,386 | +0.05(+0.36%) |
Feb 18, 2022 | 14.05 | 0 | -0.48(-3.30%) | |||
Feb 17, 2022 | 15.04 | 15.04 | 14.06 | 14.53 | 59,291 | -0.77(-5.03%) |
Feb 16, 2022 | 14.78 | 15.33 | 14.35 | 15.30 | 34,281 | +0.29(+1.93%) |
Feb 15, 2022 | 14.66 | 15.83 | 14.23 | 15.01 | 62,952 | +0.92(+6.53%) |
Feb 14, 2022 | 14.35 | 14.45 | 13.67 | 14.09 | 75,455 | -0.37(-2.56%) |
Feb 11, 2022 | 15.51 | 15.83 | 14.18 | 14.46 | 58,099 | -1.04(-6.71%) |
Feb 10, 2022 | 15.58 | 16.84 | 15.37 | 15.50 | 80,155 | -0.53(-3.31%) |
Feb 09, 2022 | 15.09 | 16.20 | 14.93 | 16.03 | 77,248 | +1.33(+9.05%) |
Feb 08, 2022 | 14.80 | 15.20 | 14.01 | 14.70 | 36,036 | -0.26(-1.74%) |
Feb 07, 2022 | 14.59 | 16.16 | 14.47 | 14.96 | 74,033 | +0.24(+1.63%) |
Feb 04, 2022 | 13.62 | 14.92 | 13.53 | 14.72 | 50,686 | +1.08(+7.92%) |
Feb 03, 2022 | 13.50 | 13.64 | 39,473 | -0.23(-1.66%) | ||
Feb 02, 2022 | 15.30 | 15.30 | 13.76 | 13.87 | 65,527 | -1.50(-9.76%) |
Feb 01, 2022 | 15.36 | 16.00 | 14.69 | 15.37 | 67,553 | +0.20(+1.32%) |
Jan 31, 2022 | 13.71 | 15.18 | 15.17 | 69,093 | +1.48(+10.81%) | |
Jan 28, 2022 | 13.05 | 13.81 | 12.80 | 13.69 | 60,185 | +0.64(+4.90%) |
Jan 27, 2022 | 14.43 | 14.56 | 13.00 | 13.05 | 114,256 | -1.22(-8.55%) |
Jan 26, 2022 | 14.50 | 15.50 | 13.94 | 14.27 | 145,013 | +0.25(+1.78%) |
Jan 25, 2022 | 14.20 | 15.00 | 13.02 | 14.02 | 432,760 | +0.20(+1.45%) |
Jan 24, 2022 | 12.54 | 13.82 | 12.06 | 13.82 | 157,866 | +0.78(+5.98%) |
Jan 21, 2022 | 13.43 | 13.66 | 12.96 | 13.04 | 129,145 | -0.49(-3.62%) |
Jan 20, 2022 | 14.08 | 14.76 | 13.50 | 13.53 | 75,888 | -0.49(-3.50%) |
Jan 19, 2022 | 14.62 | 15.06 | 13.81 | 14.02 | 73,856 | -0.38(-2.64%) |
Jan 18, 2022 | 15.19 | 15.48 | 14.10 | 14.40 | 108,033 | -1.12(-7.22%) |
Jan 14, 2022 | 15.52 | 0 | +0.13(+0.84%) | |||
Jan 13, 2022 | 16.39 | 16.39 | 15.30 | 15.39 | 111,395 | -1.10(-6.67%) |
Jan 12, 2022 | 17.89 | 17.89 | 16.08 | 16.49 | 143,217 | -1.15(-6.52%) |
Jan 11, 2022 | 16.75 | 17.72 | 16.29 | 17.64 | 74,599 | +1.15(+6.97%) |
Jan 10, 2022 | 16.92 | 17.01 | 16.20 | 16.49 | 105,713 | -0.53(-3.11%) |
Jan 07, 2022 | 17.10 | 17.65 | 16.80 | 17.02 | 52,445 | -0.17(-0.99%) |
Jan 06, 2022 | 17.15 | 17.88 | 16.71 | 17.19 | 61,137 | +0.04(+0.23%) |
Jan 05, 2022 | 18.68 | 18.86 | 17.00 | 17.15 | 115,553 | -1.71(-9.07%) |
Jan 04, 2022 | 19.77 | 19.77 | 18.51 | 18.86 | 63,403 | -0.92(-4.65%) |