Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.55 | 14.00 | 13.50 | 13.87 | 91,393 | +0.39(+2.89%) |
Mar 30, 2022 | 13.81 | 13.92 | 13.44 | 13.48 | 38,277 | -0.38(-2.74%) |
Mar 29, 2022 | 13.62 | 13.89 | 13.50 | 13.86 | 32,533 | +0.45(+3.36%) |
Mar 28, 2022 | 13.55 | 13.55 | 13.15 | 13.41 | 32,908 | -0.07(-0.52%) |
Mar 25, 2022 | 13.83 | 13.90 | 13.37 | 13.48 | 51,450 | -0.21(-1.53%) |
Mar 24, 2022 | 13.35 | 13.70 | 13.23 | 13.69 | 58,632 | +0.37(+2.78%) |
Mar 23, 2022 | 13.35 | 13.68 | 13.08 | 13.32 | 40,040 | -0.17(-1.26%) |
Mar 22, 2022 | 13.48 | 13.80 | 13.44 | 13.49 | 35,370 | +0.05(+0.37%) |
Mar 21, 2022 | 14.28 | 14.28 | 13.17 | 13.44 | 97,149 | -0.89(-6.21%) |
Mar 18, 2022 | 13.68 | 14.42 | 13.68 | 14.33 | 75,304 | +0.37(+2.65%) |
Mar 17, 2022 | 13.73 | 14.13 | 13.59 | 13.96 | 37,549 | +0.08(+0.58%) |
Mar 16, 2022 | 13.42 | 14.44 | 13.29 | 13.88 | 60,181 | +0.56(+4.20%) |
Mar 15, 2022 | 13.28 | 13.47 | 12.85 | 13.32 | 83,186 | +0.09(+0.68%) |
Mar 14, 2022 | 13.58 | 13.58 | 13.01 | 13.23 | 64,311 | -0.31(-2.29%) |
Mar 11, 2022 | 14.03 | 14.57 | 13.43 | 13.54 | 54,561 | -0.49(-3.49%) |
Mar 10, 2022 | 14.12 | 14.50 | 13.64 | 14.03 | 41,960 | -0.33(-2.30%) |
Mar 09, 2022 | 13.75 | 14.66 | 13.75 | 14.36 | 57,020 | +0.98(+7.32%) |
Mar 08, 2022 | 14.02 | 14.02 | 13.36 | 13.38 | 61,031 | -0.61(-4.36%) |
Mar 07, 2022 | 14.00 | 14.15 | 13.94 | 13.99 | 79,163 | -0.01(-0.07%) |
Mar 04, 2022 | 14.12 | 14.18 | 13.85 | 14.00 | 49,934 | -0.27(-1.89%) |
Mar 03, 2022 | 14.65 | 14.65 | 14.24 | 14.27 | 31,793 | -0.31(-2.13%) |
Mar 02, 2022 | 14.37 | 14.76 | 14.19 | 14.58 | 76,197 | +0.29(+2.03%) |
Mar 01, 2022 | 14.55 | 14.89 | 14.23 | 14.29 | 61,444 | -0.20(-1.38%) |
Feb 28, 2022 | 14.31 | 14.82 | 14.10 | 14.49 | 120,341 | +0.03(+0.21%) |
Feb 25, 2022 | 14.46 | 14.63 | 14.25 | 14.46 | 78,667 | +0.02(+0.14%) |
Feb 24, 2022 | 14.19 | 14.47 | 13.71 | 14.44 | 59,714 | +0.07(+0.49%) |
Feb 23, 2022 | 15.09 | 15.31 | 14.35 | 14.37 | 48,781 | -0.60(-4.01%) |
Feb 22, 2022 | 15.31 | 15.31 | 14.67 | 14.97 | 58,711 | -0.43(-2.79%) |
Feb 18, 2022 | 15.40 | 0 | -0.39(-2.47%) | |||
Feb 17, 2022 | 15.85 | 15.94 | 15.47 | 15.79 | 67,397 | +0.01(+0.06%) |
Feb 16, 2022 | 15.56 | 15.87 | 15.42 | 15.78 | 75,330 | +0.06(+0.38%) |
Feb 15, 2022 | 15.92 | 16.15 | 15.40 | 15.72 | 73,846 | +0.01(+0.06%) |
Feb 14, 2022 | 15.05 | 16.25 | 15.05 | 15.71 | 168,105 | +1.11(+7.60%) |
Feb 11, 2022 | 15.07 | 15.08 | 14.55 | 14.60 | 148,438 | -0.10(-0.68%) |
Feb 10, 2022 | 14.67 | 15.17 | 14.48 | 14.70 | 116,577 | -0.24(-1.61%) |
Feb 09, 2022 | 14.50 | 15.07 | 14.34 | 14.94 | 93,596 | +0.58(+4.04%) |
Feb 08, 2022 | 14.10 | 14.49 | 14.08 | 14.36 | 37,739 | +0.19(+1.34%) |
Feb 07, 2022 | 14.13 | 14.49 | 13.69 | 14.17 | 42,064 | -0.05(-0.35%) |
Feb 04, 2022 | 13.96 | 14.63 | 13.71 | 14.22 | 53,075 | +0.24(+1.72%) |
Feb 03, 2022 | 14.21 | 13.92 | 13.98 | 59,672 | -0.42(-2.92%) | |
Feb 02, 2022 | 14.88 | 14.88 | 13.93 | 14.40 | 90,736 | -0.55(-3.68%) |
Feb 01, 2022 | 14.71 | 15.06 | 14.26 | 14.95 | 95,177 | +0.31(+2.12%) |
Jan 31, 2022 | 13.91 | 14.67 | 14.64 | 71,173 | +0.77(+5.55%) | |
Jan 28, 2022 | 13.87 | 13.87 | 13.36 | 13.87 | 77,507 | -0.01(-0.07%) |
Jan 27, 2022 | 14.25 | 14.25 | 13.70 | 13.88 | 126,454 | -0.32(-2.25%) |
Jan 26, 2022 | 14.36 | 14.92 | 13.99 | 14.20 | 61,285 | -0.12(-0.84%) |
Jan 25, 2022 | 14.56 | 14.71 | 14.08 | 14.32 | 99,340 | -0.39(-2.65%) |
Jan 24, 2022 | 13.87 | 14.80 | 13.61 | 14.71 | 137,366 | +0.74(+5.30%) |
Jan 21, 2022 | 13.43 | 14.40 | 13.43 | 13.97 | 126,542 | +0.12(+0.87%) |
Jan 20, 2022 | 13.65 | 14.05 | 13.58 | 13.85 | 118,314 | +0.22(+1.61%) |
Jan 19, 2022 | 14.37 | 14.40 | 13.53 | 13.63 | 83,617 | -0.74(-5.15%) |
Jan 18, 2022 | 14.71 | 14.89 | 14.32 | 14.37 | 65,816 | -0.60(-4.01%) |
Jan 14, 2022 | 14.97 | 0 | -0.39(-2.54%) | |||
Jan 13, 2022 | 15.43 | 15.77 | 15.28 | 15.36 | 76,094 | -0.15(-0.97%) |
Jan 12, 2022 | 15.69 | 15.92 | 15.46 | 15.51 | 88,030 | -0.15(-0.96%) |
Jan 11, 2022 | 15.60 | 16.06 | 15.31 | 15.66 | 95,096 | +0.08(+0.51%) |
Jan 10, 2022 | 15.73 | 16.05 | 15.20 | 15.58 | 100,896 | -0.19(-1.20%) |
Jan 07, 2022 | 15.95 | 15.99 | 15.70 | 15.77 | 102,016 | -0.18(-1.13%) |
Jan 06, 2022 | 16.08 | 16.08 | 15.77 | 15.95 | 81,039 | +0.00(+0.00%) |
Jan 05, 2022 | 16.23 | 16.66 | 15.93 | 15.95 | 61,571 | -0.40(-2.45%) |
Jan 04, 2022 | 16.68 | 16.79 | 15.88 | 16.35 | 106,239 | -0.36(-2.15%) |