Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.80 | 16.90 | 14.20 | 15.60 | 75,596 | -0.60(-3.70%) |
Mar 30, 2022 | 14.50 | 17.20 | 14.20 | 16.20 | 134,489 | +2.20(+15.71%) |
Mar 29, 2022 | 13.70 | 14.30 | 13.00 | 14.00 | 51,508 | +0.55(+4.09%) |
Mar 28, 2022 | 14.60 | 14.60 | 12.50 | 13.45 | 83,416 | -0.95(-6.60%) |
Mar 25, 2022 | 12.20 | 14.50 | 12.00 | 14.40 | 110,807 | +2.20(+18.03%) |
Mar 24, 2022 | 12.10 | 12.40 | 11.90 | 12.20 | 20,741 | +0.10(+0.83%) |
Mar 23, 2022 | 12.30 | 12.80 | 12.00 | 12.10 | 38,718 | -0.20(-1.63%) |
Mar 22, 2022 | 12.90 | 12.90 | 12.10 | 12.30 | 48,791 | -0.20(-1.60%) |
Mar 21, 2022 | 11.80 | 12.70 | 11.80 | 12.50 | 51,088 | +0.80(+6.84%) |
Mar 18, 2022 | 11.50 | 12.50 | 11.30 | 11.70 | 47,783 | +0.40(+3.54%) |
Mar 17, 2022 | 10.80 | 11.79 | 10.71 | 11.30 | 62,236 | +0.60(+5.61%) |
Mar 16, 2022 | 11.20 | 11.32 | 10.50 | 10.70 | 30,011 | -0.10(-0.93%) |
Mar 15, 2022 | 10.90 | 11.30 | 10.50 | 10.80 | 54,700 | -0.10(-0.92%) |
Mar 14, 2022 | 11.70 | 12.10 | 10.80 | 10.90 | 22,665 | -0.60(-5.22%) |
Mar 11, 2022 | 12.70 | 12.89 | 11.50 | 11.50 | 16,432 | -1.20(-9.45%) |
Mar 10, 2022 | 12.50 | 13.30 | 12.50 | 12.70 | 18,322 | +0.00(+0.00%) |
Mar 09, 2022 | 11.90 | 12.90 | 11.90 | 12.70 | 23,884 | +1.10(+9.48%) |
Mar 08, 2022 | 11.00 | 12.00 | 11.00 | 11.60 | 41,976 | -0.10(-0.85%) |
Mar 07, 2022 | 11.80 | 12.60 | 11.60 | 11.70 | 55,175 | -0.30(-2.50%) |
Mar 04, 2022 | 13.00 | 13.49 | 12.00 | 12.00 | 34,770 | -1.30(-9.77%) |
Mar 03, 2022 | 13.80 | 13.80 | 13.22 | 13.30 | 13,963 | -0.30(-2.21%) |
Mar 02, 2022 | 13.20 | 13.90 | 13.00 | 13.60 | 23,700 | +0.40(+3.03%) |
Mar 01, 2022 | 13.60 | 14.30 | 13.00 | 13.20 | 29,033 | -0.60(-4.35%) |
Feb 28, 2022 | 14.00 | 14.60 | 13.60 | 13.80 | 27,569 | -0.50(-3.50%) |
Feb 25, 2022 | 13.70 | 14.90 | 14.05 | 14.30 | 33,086 | +0.40(+2.88%) |
Feb 24, 2022 | 11.50 | 14.20 | 11.50 | 13.90 | 75,905 | +1.40(+11.20%) |
Feb 23, 2022 | 14.30 | 14.80 | 12.50 | 12.50 | 51,375 | -1.60(-11.35%) |
Feb 22, 2022 | 14.30 | 14.94 | 14.00 | 14.10 | 46,080 | -1.10(-7.24%) |
Feb 18, 2022 | 15.20 | 0 | -0.60(-3.80%) | |||
Feb 17, 2022 | 16.50 | 16.50 | 15.62 | 15.80 | 23,258 | -0.70(-4.24%) |
Feb 16, 2022 | 15.50 | 16.70 | 15.50 | 16.50 | 35,938 | +0.60(+3.77%) |
Feb 15, 2022 | 16.00 | 16.30 | 15.60 | 15.90 | 36,501 | +0.50(+3.25%) |
Feb 14, 2022 | 15.50 | 16.40 | 15.35 | 15.40 | 47,954 | -0.10(-0.65%) |
Feb 11, 2022 | 17.00 | 17.30 | 15.30 | 15.50 | 74,104 | -1.30(-7.74%) |
Feb 10, 2022 | 16.80 | 18.00 | 16.66 | 16.80 | 37,661 | -0.60(-3.45%) |
Feb 09, 2022 | 16.70 | 17.87 | 16.50 | 17.40 | 60,678 | +0.50(+2.96%) |
Feb 08, 2022 | 16.40 | 17.00 | 16.21 | 16.90 | 37,844 | +0.20(+1.20%) |
Feb 07, 2022 | 16.50 | 17.60 | 16.30 | 16.70 | 41,567 | +0.10(+0.60%) |
Feb 04, 2022 | 15.80 | 17.50 | 15.60 | 16.60 | 49,137 | +0.80(+5.06%) |
Feb 03, 2022 | 16.50 | 15.65 | 15.80 | 65,823 | -1.60(-9.20%) | |
Feb 02, 2022 | 18.00 | 18.40 | 16.80 | 17.40 | 56,872 | -0.60(-3.33%) |
Feb 01, 2022 | 17.00 | 18.20 | 16.65 | 18.00 | 74,792 | +0.70(+4.05%) |
Jan 31, 2022 | 16.30 | 17.80 | 17.30 | 92,677 | +1.10(+6.79%) | |
Jan 28, 2022 | 15.60 | 16.69 | 14.50 | 16.20 | 92,237 | +1.40(+9.46%) |
Jan 27, 2022 | 16.90 | 17.20 | 14.80 | 14.80 | 126,870 | -2.20(-12.94%) |
Jan 26, 2022 | 18.90 | 19.20 | 16.80 | 17.00 | 151,759 | -1.10(-6.08%) |
Jan 25, 2022 | 16.10 | 18.30 | 16.10 | 18.10 | 225,330 | +1.40(+8.38%) |
Jan 24, 2022 | 15.60 | 16.90 | 13.20 | 16.70 | 240,158 | +1.60(+10.60%) |
Jan 21, 2022 | 16.30 | 16.90 | 14.90 | 15.10 | 259,773 | -1.50(-9.04%) |
Jan 20, 2022 | 18.50 | 19.00 | 16.50 | 16.60 | 156,597 | -1.70(-9.29%) |
Jan 19, 2022 | 22.20 | 22.50 | 18.10 | 18.30 | 318,149 | -4.90(-21.12%) |
Jan 18, 2022 | 24.90 | 25.00 | 23.00 | 23.20 | 175,215 | -3.00(-11.45%) |
Jan 14, 2022 | 26.20 | 0 | -2.20(-7.75%) | |||
Jan 13, 2022 | 27.00 | 28.50 | 26.80 | 28.40 | 100,200 | +1.60(+5.97%) |
Jan 12, 2022 | 30.00 | 30.00 | 26.60 | 26.80 | 151,580 | -3.20(-10.67%) |
Jan 11, 2022 | 28.50 | 30.80 | 27.90 | 30.00 | 192,219 | +1.40(+4.90%) |
Jan 10, 2022 | 26.00 | 29.20 | 25.50 | 28.60 | 244,178 | +1.40(+5.15%) |
Jan 07, 2022 | 26.20 | 28.40 | 26.00 | 27.20 | 198,502 | +1.00(+3.82%) |
Jan 06, 2022 | 26.30 | 28.50 | 25.30 | 26.20 | 215,970 | -0.60(-2.24%) |
Jan 05, 2022 | 28.70 | 30.40 | 25.30 | 26.80 | 372,451 | -2.70(-9.15%) |
Jan 04, 2022 | 33.70 | 33.70 | 29.20 | 29.50 | 379,815 | -4.10(-12.20%) |