Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.83 | 14.33 | 13.55 | 13.88 | 976,646 | +0.01(+0.07%) |
Mar 30, 2022 | 14.04 | 14.72 | 13.76 | 13.87 | 965,352 | -0.40(-2.80%) |
Mar 29, 2022 | 13.07 | 14.41 | 13.07 | 14.27 | 948,816 | +1.34(+10.36%) |
Mar 28, 2022 | 12.82 | 13.40 | 12.37 | 12.93 | 887,085 | +0.19(+1.49%) |
Mar 25, 2022 | 13.26 | 13.26 | 12.31 | 12.74 | 731,945 | -0.47(-3.56%) |
Mar 24, 2022 | 13.30 | 13.64 | 12.57 | 13.21 | 706,759 | -0.01(-0.08%) |
Mar 23, 2022 | 13.25 | 13.85 | 12.80 | 13.22 | 864,100 | -0.11(-0.83%) |
Mar 22, 2022 | 12.64 | 13.60 | 12.64 | 13.33 | 702,071 | +0.68(+5.38%) |
Mar 21, 2022 | 12.80 | 13.16 | 12.50 | 12.65 | 1,397,061 | -0.16(-1.25%) |
Mar 18, 2022 | 12.22 | 13.21 | 12.21 | 12.81 | 1,802,789 | +0.39(+3.14%) |
Mar 17, 2022 | 11.47 | 12.42 | 11.25 | 12.42 | 1,156,409 | +0.85(+7.35%) |
Mar 16, 2022 | 11.09 | 11.62 | 10.93 | 11.57 | 1,213,749 | +0.82(+7.63%) |
Mar 15, 2022 | 10.26 | 10.86 | 10.22 | 10.75 | 2,321,800 | +0.63(+6.23%) |
Mar 14, 2022 | 10.91 | 11.06 | 9.900 | 10.12 | 1,760,024 | -0.88(-8.00%) |
Mar 11, 2022 | 12.15 | 12.15 | 10.94 | 11.00 | 1,256,739 | -1.01(-8.41%) |
Mar 10, 2022 | 12.37 | 12.70 | 11.71 | 12.01 | 1,308,488 | -0.81(-6.32%) |
Mar 09, 2022 | 12.13 | 13.07 | 12.13 | 12.82 | 1,358,261 | +1.12(+9.57%) |
Mar 08, 2022 | 11.83 | 12.26 | 11.20 | 11.70 | 949,900 | +0.00(+0.00%) |
Mar 07, 2022 | 12.01 | 12.30 | 11.21 | 11.70 | 1,270,153 | -0.44(-3.62%) |
Mar 04, 2022 | 12.99 | 13.29 | 12.06 | 12.14 | 1,081,697 | -1.04(-7.89%) |
Mar 03, 2022 | 13.53 | 14.30 | 12.94 | 13.18 | 1,057,755 | -0.21(-1.57%) |
Mar 02, 2022 | 14.25 | 14.26 | 13.20 | 13.39 | 586,994 | -0.86(-6.04%) |
Mar 01, 2022 | 14.28 | 15.21 | 14.19 | 14.25 | 1,093,704 | -0.18(-1.25%) |
Feb 28, 2022 | 14.11 | 14.78 | 13.93 | 14.43 | 960,178 | +0.17(+1.19%) |
Feb 25, 2022 | 14.17 | 14.38 | 13.92 | 14.26 | 884,316 | +0.12(+0.85%) |
Feb 24, 2022 | 12.24 | 14.21 | 12.02 | 14.14 | 1,666,005 | +1.26(+9.78%) |
Feb 23, 2022 | 13.79 | 13.83 | 12.82 | 12.88 | 1,534,162 | -0.71(-5.22%) |
Feb 22, 2022 | 13.16 | 13.95 | 13.16 | 13.59 | 2,450,990 | +0.09(+0.67%) |
Feb 18, 2022 | 13.50 | 0 | -0.78(-5.46%) | |||
Feb 17, 2022 | 15.13 | 15.65 | 14.20 | 14.28 | 1,680,418 | -1.17(-7.57%) |
Feb 16, 2022 | 14.54 | 15.67 | 14.13 | 15.45 | 1,750,905 | +0.76(+5.17%) |
Feb 15, 2022 | 15.11 | 15.39 | 14.18 | 14.69 | 1,856,250 | +0.02(+0.14%) |
Feb 14, 2022 | 15.28 | 15.72 | 14.62 | 14.67 | 1,164,611 | -0.69(-4.49%) |
Feb 11, 2022 | 16.66 | 17.41 | 15.28 | 15.36 | 1,208,216 | -1.30(-7.80%) |
Feb 10, 2022 | 16.78 | 17.79 | 16.48 | 16.66 | 1,337,513 | -0.64(-3.70%) |
Feb 09, 2022 | 16.50 | 17.49 | 16.41 | 17.30 | 1,373,470 | +1.11(+6.86%) |
Feb 08, 2022 | 16.17 | 16.42 | 15.72 | 16.19 | 991,295 | -0.09(-0.55%) |
Feb 07, 2022 | 16.70 | 17.31 | 16.20 | 16.28 | 801,613 | -0.42(-2.51%) |
Feb 04, 2022 | 15.88 | 16.78 | 15.68 | 16.70 | 1,639,196 | +0.79(+4.97%) |
Feb 03, 2022 | 16.19 | 15.87 | 15.91 | 1,133,738 | -0.86(-5.13%) | |
Feb 02, 2022 | 17.77 | 17.77 | 16.59 | 16.77 | 948,498 | -1.03(-5.79%) |
Feb 01, 2022 | 17.59 | 18.02 | 16.86 | 17.80 | 1,223,403 | +0.36(+2.06%) |
Jan 31, 2022 | 15.12 | 17.44 | 1,496,373 | +2.40(+15.96%) | ||
Jan 28, 2022 | 14.39 | 15.04 | 13.58 | 15.04 | 1,673,180 | +0.68(+4.74%) |
Jan 27, 2022 | 15.15 | 15.59 | 14.34 | 14.36 | 1,289,121 | -0.59(-3.95%) |
Jan 26, 2022 | 16.25 | 16.62 | 14.83 | 14.95 | 1,215,389 | -0.76(-4.84%) |
Jan 25, 2022 | 16.01 | 16.26 | 15.25 | 15.71 | 1,412,280 | -0.66(-4.03%) |
Jan 24, 2022 | 15.77 | 16.39 | 14.23 | 16.37 | 2,782,222 | -0.02(-0.12%) |
Jan 21, 2022 | 16.88 | 17.42 | 16.30 | 16.39 | 899,132 | -0.78(-4.54%) |
Jan 20, 2022 | 17.98 | 18.89 | 17.11 | 17.17 | 1,214,451 | -0.35(-2.00%) |
Jan 19, 2022 | 18.21 | 19.00 | 17.28 | 17.52 | 1,628,570 | -0.43(-2.40%) |
Jan 18, 2022 | 18.90 | 19.25 | 17.82 | 17.95 | 1,020,079 | -1.40(-7.24%) |
Jan 14, 2022 | 19.35 | 0 | -0.16(-0.82%) | |||
Jan 13, 2022 | 21.29 | 21.29 | 19.25 | 19.51 | 1,047,279 | -1.82(-8.53%) |
Jan 12, 2022 | 22.58 | 23.06 | 21.16 | 21.33 | 832,046 | -1.17(-5.20%) |
Jan 11, 2022 | 21.92 | 22.64 | 21.43 | 22.50 | 998,413 | +0.55(+2.51%) |
Jan 10, 2022 | 22.43 | 22.80 | 20.80 | 21.95 | 1,498,844 | -1.22(-5.27%) |
Jan 07, 2022 | 23.32 | 24.78 | 23.10 | 23.17 | 940,808 | -0.26(-1.11%) |
Jan 06, 2022 | 24.16 | 24.74 | 22.22 | 23.43 | 1,305,238 | -1.05(-4.29%) |
Jan 05, 2022 | 26.50 | 26.61 | 24.44 | 24.48 | 652,901 | -1.96(-7.41%) |
Jan 04, 2022 | 28.72 | 28.72 | 25.87 | 26.44 | 841,877 | -2.46(-8.51%) |