Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.29 | 14.29 | 13.92 | 13.94 | 950,186 | -0.29(-2.07%) |
Mar 30, 2022 | 14.49 | 14.63 | 14.20 | 14.24 | 668,873 | -0.31(-2.15%) |
Mar 29, 2022 | 14.57 | 14.70 | 14.43 | 14.55 | 640,601 | +0.15(+1.02%) |
Mar 28, 2022 | 14.52 | 14.56 | 14.25 | 14.40 | 612,714 | -0.09(-0.64%) |
Mar 25, 2022 | 14.66 | 14.88 | 14.50 | 14.50 | 773,475 | -0.21(-1.44%) |
Mar 24, 2022 | 14.67 | 14.72 | 14.46 | 14.71 | 623,640 | +0.10(+0.69%) |
Mar 23, 2022 | 15.01 | 15.15 | 14.56 | 14.61 | 740,416 | -0.55(-3.65%) |
Mar 22, 2022 | 15.31 | 15.40 | 14.98 | 15.16 | 800,328 | -0.06(-0.42%) |
Mar 21, 2022 | 15.39 | 15.64 | 15.07 | 15.22 | 887,958 | -0.28(-1.78%) |
Mar 18, 2022 | 15.16 | 15.57 | 14.98 | 15.50 | 2,002,121 | +0.23(+1.51%) |
Mar 17, 2022 | 14.97 | 15.35 | 14.78 | 15.27 | 746,494 | +0.29(+1.91%) |
Mar 16, 2022 | 14.57 | 15.01 | 14.42 | 14.99 | 1,082,918 | +0.58(+4.03%) |
Mar 15, 2022 | 14.83 | 14.93 | 14.08 | 14.40 | 816,891 | -0.30(-2.06%) |
Mar 14, 2022 | 14.49 | 15.13 | 14.49 | 14.71 | 1,165,078 | +0.24(+1.65%) |
Mar 11, 2022 | 14.87 | 14.97 | 14.41 | 14.47 | 773,204 | -0.39(-2.59%) |
Mar 10, 2022 | 14.57 | 14.99 | 14.56 | 14.85 | 882,840 | +0.00(+0.00%) |
Mar 09, 2022 | 13.85 | 14.95 | 13.75 | 14.85 | 2,368,391 | +1.30(+9.61%) |
Mar 08, 2022 | 14.30 | 14.48 | 13.43 | 13.55 | 1,865,681 | -0.81(-5.62%) |
Mar 07, 2022 | 14.64 | 15.39 | 14.17 | 14.36 | 2,472,189 | +0.01(+0.06%) |
Mar 04, 2022 | 13.08 | 14.51 | 12.70 | 14.35 | 9,940,419 | -2.05(-12.52%) |
Mar 03, 2022 | 16.65 | 16.73 | 16.33 | 16.40 | 1,659,997 | -0.17(-1.05%) |
Mar 02, 2022 | 16.12 | 16.65 | 16.00 | 16.58 | 1,028,492 | +0.52(+3.26%) |
Mar 01, 2022 | 16.17 | 16.48 | 15.93 | 16.06 | 971,137 | -0.11(-0.68%) |
Feb 28, 2022 | 15.47 | 16.19 | 15.47 | 16.17 | 996,820 | +0.61(+3.89%) |
Feb 25, 2022 | 15.22 | 15.58 | 15.23 | 15.56 | 871,730 | +0.37(+2.41%) |
Feb 24, 2022 | 14.27 | 15.23 | 14.21 | 15.19 | 1,044,708 | +0.51(+3.50%) |
Feb 23, 2022 | 14.83 | 15.11 | 14.64 | 14.68 | 913,989 | -0.10(-0.68%) |
Feb 22, 2022 | 15.28 | 15.46 | 14.75 | 14.78 | 963,267 | -0.62(-4.05%) |
Feb 18, 2022 | 15.40 | 0 | -0.15(-0.94%) | |||
Feb 17, 2022 | 15.83 | 15.98 | 15.51 | 15.55 | 543,039 | -0.36(-2.25%) |
Feb 16, 2022 | 16.20 | 16.33 | 15.83 | 15.91 | 666,989 | -0.39(-2.42%) |
Feb 15, 2022 | 16.39 | 16.62 | 16.24 | 16.30 | 697,172 | +0.02(+0.11%) |
Feb 14, 2022 | 15.97 | 16.49 | 15.97 | 16.28 | 733,964 | +0.28(+1.72%) |
Feb 11, 2022 | 15.97 | 16.17 | 15.76 | 16.01 | 530,192 | +0.09(+0.58%) |
Feb 10, 2022 | 16.02 | 16.36 | 15.82 | 15.92 | 653,439 | -0.27(-1.64%) |
Feb 09, 2022 | 15.82 | 16.19 | 15.74 | 16.18 | 739,814 | +0.43(+2.74%) |
Feb 08, 2022 | 15.75 | 15.96 | 15.70 | 15.75 | 642,475 | +0.04(+0.23%) |
Feb 07, 2022 | 15.70 | 15.91 | 15.63 | 15.72 | 790,335 | +0.10(+0.65%) |
Feb 04, 2022 | 15.69 | 15.74 | 15.29 | 15.62 | 704,350 | -0.05(-0.29%) |
Feb 03, 2022 | 15.85 | 15.63 | 15.66 | 856,643 | -0.30(-1.90%) | |
Feb 02, 2022 | 15.81 | 16.06 | 15.54 | 15.96 | 884,817 | +0.20(+1.28%) |
Feb 01, 2022 | 15.72 | 15.77 | 15.36 | 15.76 | 949,577 | +0.10(+0.64%) |
Jan 31, 2022 | 15.15 | 15.68 | 15.66 | 874,598 | +0.39(+2.52%) | |
Jan 28, 2022 | 14.77 | 15.29 | 14.56 | 15.28 | 721,087 | +0.53(+3.61%) |
Jan 27, 2022 | 15.03 | 15.19 | 14.68 | 14.74 | 780,829 | -0.09(-0.62%) |
Jan 26, 2022 | 15.50 | 15.58 | 14.78 | 14.84 | 1,081,926 | -0.48(-3.11%) |
Jan 25, 2022 | 15.63 | 15.79 | 15.28 | 15.31 | 1,137,195 | -0.49(-3.08%) |
Jan 24, 2022 | 14.71 | 15.84 | 14.39 | 15.80 | 1,821,635 | +0.90(+6.03%) |
Jan 21, 2022 | 15.18 | 15.33 | 14.88 | 14.90 | 1,137,412 | -0.32(-2.11%) |
Jan 20, 2022 | 15.90 | 15.93 | 15.17 | 15.22 | 1,031,071 | -0.57(-3.60%) |
Jan 19, 2022 | 15.93 | 16.20 | 15.78 | 15.79 | 1,084,268 | -0.12(-0.75%) |
Jan 18, 2022 | 16.01 | 16.17 | 15.86 | 15.91 | 1,396,757 | -0.10(-0.63%) |
Jan 14, 2022 | 16.01 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 15.98 | 16.24 | 15.84 | 15.95 | 646,053 | +0.05(+0.35%) |
Jan 12, 2022 | 16.14 | 16.25 | 15.86 | 15.89 | 734,917 | -0.14(-0.86%) |
Jan 11, 2022 | 16.16 | 16.34 | 15.89 | 16.03 | 989,397 | -0.09(-0.57%) |
Jan 10, 2022 | 16.07 | 16.14 | 15.78 | 16.12 | 904,224 | -0.05(-0.28%) |
Jan 07, 2022 | 16.44 | 16.50 | 16.05 | 16.17 | 876,196 | -0.19(-1.18%) |
Jan 06, 2022 | 16.50 | 16.62 | 16.10 | 16.36 | 888,372 | +0.02(+0.11%) |
Jan 05, 2022 | 17.02 | 17.37 | 16.30 | 16.34 | 1,202,575 | -0.81(-4.71%) |
Jan 04, 2022 | 16.66 | 17.29 | 16.65 | 17.15 | 1,526,580 | +0.56(+3.37%) |