Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.04 | 17.75 | 16.95 | 17.10 | 388,425 | +0.04(+0.23%) |
Mar 30, 2022 | 16.47 | 17.19 | 16.47 | 17.06 | 300,637 | +0.49(+2.96%) |
Mar 29, 2022 | 17.47 | 17.73 | 16.55 | 16.57 | 254,549 | -0.64(-3.72%) |
Mar 28, 2022 | 16.99 | 17.23 | 16.63 | 17.21 | 494,968 | +0.31(+1.83%) |
Mar 25, 2022 | 16.40 | 17.46 | 16.18 | 16.90 | 394,597 | +0.50(+3.05%) |
Mar 24, 2022 | 15.65 | 16.49 | 15.50 | 16.40 | 485,396 | +0.86(+5.53%) |
Mar 23, 2022 | 15.62 | 16.09 | 15.03 | 15.54 | 714,091 | +0.00(+0.00%) |
Mar 22, 2022 | 14.35 | 16.44 | 14.03 | 15.54 | 3,178,205 | +3.00(+23.92%) |
Mar 21, 2022 | 13.01 | 13.10 | 12.26 | 12.54 | 297,719 | -0.39(-3.02%) |
Mar 18, 2022 | 12.92 | 13.11 | 12.64 | 12.93 | 245,275 | +0.10(+0.78%) |
Mar 17, 2022 | 12.16 | 13.03 | 12.06 | 12.83 | 146,596 | +0.51(+4.14%) |
Mar 16, 2022 | 11.77 | 12.37 | 11.63 | 12.32 | 292,918 | +0.67(+5.75%) |
Mar 15, 2022 | 11.52 | 11.94 | 11.46 | 11.65 | 391,390 | +0.34(+3.01%) |
Mar 14, 2022 | 11.35 | 11.44 | 11.00 | 11.31 | 135,631 | +0.09(+0.80%) |
Mar 11, 2022 | 11.58 | 11.74 | 11.15 | 11.22 | 101,939 | -0.33(-2.86%) |
Mar 10, 2022 | 11.30 | 11.57 | 11.11 | 11.55 | 183,447 | -0.05(-0.43%) |
Mar 09, 2022 | 11.19 | 11.80 | 11.15 | 11.60 | 319,056 | +0.67(+6.13%) |
Mar 08, 2022 | 10.91 | 11.29 | 10.66 | 10.93 | 154,308 | -0.04(-0.36%) |
Mar 07, 2022 | 11.83 | 11.83 | 10.90 | 10.97 | 164,446 | -0.76(-6.48%) |
Mar 04, 2022 | 11.89 | 11.89 | 11.57 | 11.73 | 187,972 | -0.31(-2.57%) |
Mar 03, 2022 | 12.28 | 12.28 | 11.82 | 12.04 | 343,033 | -0.06(-0.50%) |
Mar 02, 2022 | 12.49 | 12.55 | 12.07 | 12.10 | 181,445 | -0.25(-2.02%) |
Mar 01, 2022 | 12.96 | 13.23 | 12.32 | 12.35 | 218,912 | -0.72(-5.51%) |
Feb 28, 2022 | 12.86 | 13.15 | 12.86 | 13.07 | 122,954 | +0.13(+1.00%) |
Feb 25, 2022 | 11.98 | 12.98 | 12.17 | 12.94 | 276,208 | +1.00(+8.38%) |
Feb 24, 2022 | 11.44 | 12.04 | 11.41 | 11.94 | 251,380 | +0.35(+3.02%) |
Feb 23, 2022 | 12.47 | 12.52 | 11.52 | 11.59 | 429,517 | -0.72(-5.85%) |
Feb 22, 2022 | 12.17 | 12.39 | 11.84 | 12.31 | 300,549 | +0.17(+1.40%) |
Feb 18, 2022 | 12.14 | 0 | -0.52(-4.11%) | |||
Feb 17, 2022 | 13.14 | 13.14 | 12.65 | 12.66 | 118,949 | -0.52(-3.95%) |
Feb 16, 2022 | 13.20 | 13.24 | 12.92 | 13.18 | 162,128 | +0.03(+0.23%) |
Feb 15, 2022 | 13.44 | 13.45 | 12.98 | 13.15 | 132,395 | -0.02(-0.15%) |
Feb 14, 2022 | 13.48 | 13.63 | 13.00 | 13.17 | 165,450 | -0.30(-2.23%) |
Feb 11, 2022 | 13.37 | 13.67 | 13.20 | 13.47 | 198,661 | +0.03(+0.22%) |
Feb 10, 2022 | 13.10 | 13.98 | 13.10 | 13.44 | 169,752 | -0.01(-0.07%) |
Feb 09, 2022 | 13.24 | 13.59 | 13.07 | 13.45 | 145,325 | +0.31(+2.36%) |
Feb 08, 2022 | 12.82 | 13.16 | 12.63 | 13.14 | 96,607 | +0.22(+1.70%) |
Feb 07, 2022 | 12.94 | 13.19 | 12.67 | 12.92 | 208,783 | -0.15(-1.15%) |
Feb 04, 2022 | 13.42 | 13.51 | 12.79 | 13.07 | 194,131 | -0.49(-3.61%) |
Feb 03, 2022 | 13.54 | 13.56 | 213,762 | -0.25(-1.81%) | ||
Feb 02, 2022 | 14.12 | 14.12 | 13.66 | 13.81 | 187,762 | -0.43(-3.02%) |
Feb 01, 2022 | 13.54 | 14.26 | 13.19 | 14.24 | 315,774 | +0.64(+4.71%) |
Jan 31, 2022 | 12.49 | 13.81 | 13.60 | 349,799 | +0.90(+7.09%) | |
Jan 28, 2022 | 12.64 | 12.82 | 12.14 | 12.70 | 201,451 | +0.01(+0.08%) |
Jan 27, 2022 | 12.69 | 12.82 | 12.47 | 12.69 | 186,165 | +0.18(+1.44%) |
Jan 26, 2022 | 12.87 | 13.12 | 12.34 | 12.51 | 207,737 | -0.29(-2.27%) |
Jan 25, 2022 | 12.96 | 13.15 | 12.50 | 12.80 | 274,041 | -0.39(-2.96%) |
Jan 24, 2022 | 12.29 | 13.40 | 11.94 | 13.19 | 452,915 | +0.59(+4.68%) |
Jan 21, 2022 | 12.62 | 13.03 | 12.39 | 12.60 | 291,219 | -0.20(-1.56%) |
Jan 20, 2022 | 12.91 | 13.35 | 12.60 | 12.80 | 704,063 | +0.00(+0.00%) |
Jan 19, 2022 | 13.30 | 13.47 | 12.78 | 12.80 | 266,967 | -0.38(-2.88%) |
Jan 18, 2022 | 13.61 | 13.76 | 12.92 | 13.18 | 433,260 | -0.78(-5.59%) |
Jan 14, 2022 | 13.96 | 0 | -0.47(-3.26%) | |||
Jan 13, 2022 | 15.20 | 15.36 | 14.40 | 14.43 | 230,385 | -0.69(-4.56%) |
Jan 12, 2022 | 14.24 | 15.22 | 14.24 | 15.12 | 426,942 | +1.05(+7.46%) |
Jan 11, 2022 | 13.68 | 14.35 | 13.49 | 14.07 | 206,786 | +0.35(+2.55%) |
Jan 10, 2022 | 14.19 | 14.48 | 13.36 | 13.72 | 149,678 | -0.46(-3.24%) |
Jan 07, 2022 | 15.36 | 15.54 | 14.18 | 14.18 | 97,537 | -1.24(-8.04%) |
Jan 06, 2022 | 15.05 | 15.54 | 14.61 | 15.42 | 372,336 | +0.32(+2.12%) |
Jan 05, 2022 | 15.94 | 15.94 | 14.86 | 15.10 | 388,891 | -0.84(-5.27%) |
Jan 04, 2022 | 16.31 | 16.78 | 15.86 | 15.94 | 424,453 | -0.37(-2.27%) |