Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.45 | 13.65 | 12.80 | 12.80 | 29,864 | -0.70(-5.19%) |
Mar 30, 2022 | 13.75 | 14.05 | 13.25 | 13.50 | 28,459 | -0.50(-3.57%) |
Mar 29, 2022 | 14.40 | 14.40 | 13.70 | 14.00 | 23,719 | -0.10(-0.71%) |
Mar 28, 2022 | 13.70 | 14.20 | 13.60 | 14.10 | 34,647 | +0.20(+1.44%) |
Mar 25, 2022 | 14.50 | 14.50 | 13.30 | 13.90 | 48,091 | -0.35(-2.46%) |
Mar 24, 2022 | 13.60 | 15.05 | 13.55 | 14.25 | 154,438 | +0.65(+4.78%) |
Mar 23, 2022 | 14.05 | 14.20 | 13.50 | 13.60 | 36,425 | -0.50(-3.55%) |
Mar 22, 2022 | 13.60 | 14.15 | 13.10 | 14.10 | 107,578 | +0.35(+2.55%) |
Mar 21, 2022 | 13.75 | 14.00 | 13.25 | 13.75 | 67,565 | -0.25(-1.79%) |
Mar 18, 2022 | 13.25 | 14.25 | 13.25 | 14.00 | 34,216 | +0.50(+3.70%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.98 | 13.50 | 35,039 | +0.85(+6.72%) |
Mar 16, 2022 | 13.15 | 13.18 | 11.87 | 12.65 | 89,381 | +0.25(+2.02%) |
Mar 15, 2022 | 12.80 | 12.95 | 11.86 | 12.40 | 30,761 | +0.00(+0.00%) |
Mar 14, 2022 | 12.80 | 13.25 | 12.15 | 12.40 | 52,483 | -0.55(-4.25%) |
Mar 11, 2022 | 13.10 | 13.10 | 12.75 | 12.95 | 21,308 | +0.15(+1.17%) |
Mar 10, 2022 | 13.15 | 13.30 | 12.40 | 12.80 | 42,567 | -0.60(-4.48%) |
Mar 09, 2022 | 14.00 | 14.75 | 13.00 | 13.40 | 106,842 | -0.10(-0.74%) |
Mar 08, 2022 | 12.75 | 13.66 | 12.40 | 13.50 | 168,303 | +1.30(+10.66%) |
Mar 07, 2022 | 12.60 | 13.03 | 12.15 | 12.20 | 32,279 | -0.95(-7.22%) |
Mar 04, 2022 | 14.05 | 14.07 | 12.80 | 13.15 | 31,910 | -1.05(-7.39%) |
Mar 03, 2022 | 14.35 | 14.70 | 13.85 | 14.20 | 34,127 | -0.25(-1.73%) |
Mar 02, 2022 | 14.85 | 15.75 | 14.30 | 14.45 | 41,846 | -0.10(-0.69%) |
Mar 01, 2022 | 15.55 | 15.80 | 14.55 | 14.55 | 26,851 | -1.15(-7.32%) |
Feb 28, 2022 | 15.95 | 16.80 | 15.55 | 15.70 | 48,097 | -0.50(-3.09%) |
Feb 25, 2022 | 15.65 | 16.60 | 15.70 | 16.20 | 97,226 | +0.85(+5.54%) |
Feb 24, 2022 | 14.25 | 16.45 | 14.05 | 15.35 | 118,995 | +0.10(+0.66%) |
Feb 23, 2022 | 15.50 | 15.50 | 14.85 | 15.25 | 15,133 | +0.05(+0.33%) |
Feb 22, 2022 | 15.50 | 16.35 | 15.10 | 15.20 | 29,141 | -0.85(-5.30%) |
Feb 18, 2022 | 16.05 | 0 | +0.25(+1.58%) | |||
Feb 17, 2022 | 16.10 | 16.50 | 15.55 | 15.80 | 10,645 | -0.65(-3.95%) |
Feb 16, 2022 | 16.90 | 16.90 | 16.35 | 16.45 | 13,846 | -0.30(-1.79%) |
Feb 15, 2022 | 16.85 | 16.90 | 16.40 | 16.75 | 21,431 | +0.50(+3.08%) |
Feb 14, 2022 | 16.20 | 16.89 | 16.05 | 16.25 | 8,098 | -0.35(-2.11%) |
Feb 11, 2022 | 17.05 | 17.35 | 16.15 | 16.60 | 23,251 | -0.62(-3.63%) |
Feb 10, 2022 | 17.10 | 17.80 | 17.00 | 17.23 | 14,251 | -0.17(-1.01%) |
Feb 09, 2022 | 17.70 | 17.95 | 17.20 | 17.40 | 12,996 | -0.05(-0.29%) |
Feb 08, 2022 | 17.40 | 17.65 | 16.90 | 17.45 | 22,067 | -0.35(-1.97%) |
Feb 07, 2022 | 17.25 | 18.10 | 17.20 | 17.80 | 33,860 | +0.80(+4.71%) |
Feb 04, 2022 | 16.95 | 17.25 | 16.50 | 17.00 | 25,092 | +0.30(+1.80%) |
Feb 03, 2022 | 17.00 | 16.65 | 16.70 | 24,822 | -0.60(-3.47%) | |
Feb 02, 2022 | 18.50 | 18.55 | 16.95 | 17.30 | 42,996 | -0.90(-4.95%) |
Feb 01, 2022 | 17.55 | 18.55 | 17.15 | 18.20 | 71,215 | +0.40(+2.25%) |
Jan 31, 2022 | 18.20 | 17.80 | 443,826 | +1.55(+9.54%) | ||
Jan 28, 2022 | 16.20 | 16.70 | 15.83 | 16.25 | 17,575 | +0.00(+0.00%) |
Jan 27, 2022 | 17.50 | 17.50 | 16.10 | 16.25 | 28,199 | -1.15(-6.61%) |
Jan 26, 2022 | 17.80 | 17.85 | 16.95 | 17.40 | 32,763 | +0.05(+0.29%) |
Jan 25, 2022 | 17.65 | 17.85 | 16.95 | 17.35 | 27,116 | +0.15(+0.87%) |
Jan 24, 2022 | 16.90 | 17.20 | 15.80 | 17.20 | 44,834 | -0.60(-3.37%) |
Jan 21, 2022 | 17.90 | 18.00 | 16.95 | 17.80 | 65,789 | -0.40(-2.20%) |
Jan 20, 2022 | 19.25 | 19.70 | 17.90 | 18.20 | 77,428 | -0.75(-3.96%) |
Jan 19, 2022 | 19.30 | 19.80 | 18.55 | 18.95 | 51,475 | -0.25(-1.30%) |
Jan 18, 2022 | 20.25 | 20.28 | 19.00 | 19.20 | 57,909 | -0.75(-3.76%) |
Jan 14, 2022 | 19.95 | 0 | -1.65(-7.64%) | |||
Jan 13, 2022 | 23.00 | 23.30 | 21.00 | 21.60 | 223,792 | -0.75(-3.36%) |
Jan 12, 2022 | 21.65 | 22.65 | 21.32 | 22.35 | 39,551 | +0.70(+3.23%) |
Jan 11, 2022 | 21.15 | 22.40 | 21.00 | 21.65 | 51,791 | +0.55(+2.61%) |
Jan 10, 2022 | 20.75 | 21.30 | 20.40 | 21.10 | 21,072 | -0.55(-2.54%) |
Jan 07, 2022 | 21.55 | 21.95 | 20.95 | 21.65 | 52,863 | +1.15(+5.61%) |
Jan 06, 2022 | 20.75 | 20.77 | 19.66 | 20.50 | 65,484 | -0.05(-0.24%) |
Jan 05, 2022 | 20.95 | 21.35 | 20.19 | 20.55 | 32,941 | -0.85(-3.97%) |
Jan 04, 2022 | 21.45 | 21.45 | 20.30 | 21.40 | 68,245 | +1.05(+5.16%) |