Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.51 | 15.36 | 14.51 | 14.84 | 3,261,544 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.78 | 3,141,376 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,009,618 | +0.24(+1.66%) |
Mar 28, 2022 | 14.76 | 15.08 | 14.24 | 14.44 | 3,463,482 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.74 | 15.43 | 4,377,881 | +0.51(+3.40%) |
Mar 24, 2022 | 14.56 | 15.33 | 14.45 | 14.93 | 5,188,357 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.96 | 14.44 | 14.70 | 3,443,453 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.31 | 3,371,602 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,586,642 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,459,551 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.76 | 13.97 | 14.49 | 4,501,967 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.37 | 13.65 | 14.02 | 4,041,835 | -0.11(-0.75%) |
Mar 15, 2022 | 14.09 | 14.60 | 13.80 | 14.12 | 4,744,784 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,613,742 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.20 | 15.44 | 4,362,581 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.98 | 15.46 | 5,316,132 | +0.45(+3.00%) |
Mar 09, 2022 | 14.53 | 15.30 | 13.98 | 15.01 | 6,173,618 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.38 | 14.57 | 15.14 | 7,004,582 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.80 | 14.69 | 15.38 | 9,147,531 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,573,974 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,350,139 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.08 | 7,992,378 | +0.55(+4.04%) |
Mar 01, 2022 | 13.93 | 14.22 | 13.34 | 13.54 | 4,451,114 | -0.26(-1.87%) |
Feb 28, 2022 | 12.89 | 13.79 | 12.80 | 13.79 | 6,469,567 | +0.89(+6.89%) |
Feb 25, 2022 | 12.55 | 12.92 | 12.51 | 12.91 | 2,390,837 | +0.33(+2.66%) |
Feb 24, 2022 | 13.25 | 13.25 | 12.18 | 12.57 | 3,903,620 | -0.25(-1.94%) |
Feb 23, 2022 | 12.54 | 12.85 | 12.45 | 12.82 | 3,948,158 | +0.33(+2.68%) |
Feb 22, 2022 | 12.86 | 12.93 | 12.30 | 12.48 | 3,870,914 | -0.09(-0.68%) |
Feb 18, 2022 | 12.57 | 0 | -0.75(-5.60%) | |||
Feb 17, 2022 | 13.19 | 13.51 | 13.00 | 13.32 | 4,006,046 | +0.07(+0.50%) |
Feb 16, 2022 | 13.13 | 13.39 | 13.04 | 13.25 | 6,374,617 | +0.28(+2.14%) |
Feb 15, 2022 | 12.12 | 13.03 | 12.08 | 12.97 | 6,255,031 | +0.49(+3.91%) |
Feb 14, 2022 | 12.13 | 12.50 | 11.92 | 12.48 | 6,045,960 | +0.31(+2.51%) |
Feb 11, 2022 | 10.98 | 12.36 | 10.92 | 12.18 | 7,216,424 | +1.28(+11.75%) |
Feb 10, 2022 | 9.961 | 11.13 | 9.837 | 10.90 | 4,387,980 | +0.41(+3.92%) |
Feb 09, 2022 | 10.20 | 10.52 | 10.13 | 10.49 | 3,712,399 | +0.32(+3.20%) |
Feb 08, 2022 | 10.29 | 10.34 | 10.05 | 10.16 | 2,648,257 | -0.14(-1.39%) |
Feb 07, 2022 | 10.24 | 10.52 | 10.12 | 10.30 | 2,522,853 | -0.07(-0.65%) |
Feb 04, 2022 | 10.06 | 10.51 | 9.961 | 10.37 | 3,060,041 | +0.39(+3.93%) |
Feb 03, 2022 | 9.932 | 10.07 | 9.746 | 9.980 | 1,860,308 | -0.06(-0.57%) |
Feb 02, 2022 | 10.10 | 10.20 | 9.864 | 10.04 | 2,155,615 | -0.08(-0.76%) |
Feb 01, 2022 | 9.426 | 10.18 | 9.421 | 10.11 | 2,925,239 | +0.59(+6.22%) |
Jan 31, 2022 | 9.550 | 9.521 | 2,370,961 | -0.11(-1.19%) | ||
Jan 28, 2022 | 9.426 | 9.817 | 9.273 | 9.636 | 2,592,674 | +0.17(+1.82%) |
Jan 27, 2022 | 9.884 | 10.15 | 9.282 | 9.464 | 3,046,092 | -0.23(-2.37%) |
Jan 26, 2022 | 10.05 | 10.30 | 9.473 | 9.693 | 3,553,844 | -0.17(-1.74%) |
Jan 25, 2022 | 9.311 | 10.01 | 8.986 | 9.865 | 3,370,483 | +0.49(+5.20%) |
Jan 24, 2022 | 8.603 | 9.406 | 8.385 | 9.378 | 3,656,138 | +0.39(+4.36%) |
Jan 21, 2022 | 9.148 | 9.359 | 8.919 | 8.986 | 2,620,610 | -0.38(-4.08%) |
Jan 20, 2022 | 9.559 | 9.856 | 9.344 | 9.368 | 2,494,653 | -0.29(-2.97%) |
Jan 19, 2022 | 9.942 | 9.951 | 9.540 | 9.655 | 2,213,183 | -0.10(-0.98%) |
Jan 18, 2022 | 10.04 | 10.08 | 9.598 | 9.751 | 2,395,042 | -0.11(-1.07%) |
Jan 14, 2022 | 9.856 | 0 | +0.37(+3.93%) | |||
Jan 13, 2022 | 9.636 | 9.808 | 9.449 | 9.483 | 1,480,952 | -0.06(-0.60%) |
Jan 12, 2022 | 9.961 | 9.961 | 9.512 | 9.540 | 2,877,976 | -0.27(-2.73%) |
Jan 11, 2022 | 9.559 | 9.932 | 9.526 | 9.808 | 2,938,744 | +0.27(+2.81%) |
Jan 10, 2022 | 9.225 | 9.550 | 9.101 | 9.540 | 3,573,704 | +0.33(+3.53%) |
Jan 07, 2022 | 9.253 | 9.416 | 9.167 | 9.215 | 2,280,462 | -0.05(-0.52%) |
Jan 06, 2022 | 8.890 | 9.311 | 8.842 | 9.263 | 3,378,687 | +0.64(+7.43%) |
Jan 05, 2022 | 9.340 | 9.368 | 8.613 | 8.623 | 3,207,577 | -0.53(-5.75%) |
Jan 04, 2022 | 8.756 | 9.249 | 8.756 | 9.148 | 4,874,691 | +0.48(+5.51%) |