Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.39 | 19.46 | 17.05 | 17.54 | 131,850 | -1.26(-6.70%) |
Mar 30, 2022 | 20.96 | 21.99 | 18.64 | 18.80 | 82,715 | -1.97(-9.48%) |
Mar 29, 2022 | 19.35 | 20.99 | 19.33 | 20.77 | 37,748 | +0.96(+4.85%) |
Mar 28, 2022 | 18.25 | 20.00 | 17.85 | 19.81 | 99,528 | +1.91(+10.67%) |
Mar 25, 2022 | 17.30 | 18.11 | 16.58 | 17.90 | 70,788 | +0.48(+2.76%) |
Mar 24, 2022 | 15.30 | 17.73 | 15.21 | 17.42 | 101,883 | +2.12(+13.86%) |
Mar 23, 2022 | 15.49 | 15.49 | 14.28 | 15.30 | 351,618 | -0.47(-2.98%) |
Mar 22, 2022 | 14.94 | 16.02 | 14.01 | 15.77 | 296,572 | +0.95(+6.41%) |
Mar 21, 2022 | 19.61 | 20.38 | 14.06 | 14.82 | 518,213 | -4.96(-25.08%) |
Mar 18, 2022 | 20.15 | 21.43 | 19.40 | 19.78 | 2,064,228 | -0.28(-1.40%) |
Mar 17, 2022 | 21.82 | 22.47 | 19.59 | 20.06 | 355,485 | -1.69(-7.77%) |
Mar 16, 2022 | 22.14 | 23.12 | 21.44 | 21.75 | 233,165 | -0.16(-0.73%) |
Mar 15, 2022 | 22.40 | 23.12 | 21.38 | 21.91 | 88,534 | -0.04(-0.18%) |
Mar 14, 2022 | 22.99 | 24.10 | 21.64 | 21.95 | 112,550 | -0.76(-3.35%) |
Mar 11, 2022 | 24.44 | 24.64 | 22.46 | 22.71 | 72,413 | -1.51(-6.23%) |
Mar 10, 2022 | 24.13 | 24.44 | 22.50 | 24.22 | 112,319 | +0.67(+2.85%) |
Mar 09, 2022 | 25.89 | 27.12 | 23.03 | 23.55 | 111,885 | -1.75(-6.92%) |
Mar 08, 2022 | 27.43 | 27.72 | 25.28 | 25.30 | 138,889 | -1.85(-6.81%) |
Mar 07, 2022 | 25.25 | 27.95 | 24.25 | 27.15 | 217,114 | +2.12(+8.47%) |
Mar 04, 2022 | 24.83 | 25.38 | 23.38 | 25.03 | 82,559 | +0.19(+0.76%) |
Mar 03, 2022 | 22.80 | 25.82 | 22.22 | 24.84 | 69,877 | +2.03(+8.90%) |
Mar 02, 2022 | 22.36 | 23.90 | 21.44 | 22.81 | 139,755 | +0.49(+2.20%) |
Mar 01, 2022 | 23.00 | 24.74 | 21.37 | 22.32 | 139,163 | +0.01(+0.04%) |
Feb 28, 2022 | 29.26 | 30.38 | 20.27 | 22.31 | 261,673 | -6.18(-21.69%) |
Feb 25, 2022 | 28.25 | 30.66 | 27.18 | 28.49 | 291,386 | +0.49(+1.75%) |
Feb 24, 2022 | 24.99 | 28.52 | 23.57 | 28.00 | 136,710 | +2.85(+11.33%) |
Feb 23, 2022 | 25.01 | 26.00 | 24.49 | 25.15 | 141,832 | +0.15(+0.60%) |
Feb 22, 2022 | 25.00 | 25.38 | 23.67 | 25.00 | 107,062 | +0.01(+0.04%) |
Feb 18, 2022 | 24.99 | 0 | +1.18(+4.96%) | |||
Feb 17, 2022 | 24.93 | 25.49 | 22.50 | 23.81 | 143,306 | -1.19(-4.76%) |
Feb 16, 2022 | 23.56 | 25.23 | 23.00 | 25.00 | 106,082 | +1.44(+6.11%) |
Feb 15, 2022 | 23.02 | 25.32 | 23.02 | 23.56 | 236,478 | +0.89(+3.93%) |
Feb 14, 2022 | 24.16 | 24.88 | 21.96 | 22.67 | 95,148 | -1.62(-6.67%) |
Feb 11, 2022 | 23.70 | 24.84 | 23.59 | 24.29 | 127,593 | +0.47(+1.97%) |
Feb 10, 2022 | 24.00 | 24.92 | 23.25 | 23.82 | 133,657 | -0.27(-1.12%) |
Feb 09, 2022 | 24.53 | 25.45 | 23.70 | 24.09 | 265,234 | -0.32(-1.31%) |
Feb 08, 2022 | 22.13 | 24.72 | 21.83 | 24.41 | 216,295 | +2.43(+11.06%) |
Feb 07, 2022 | 20.53 | 22.11 | 19.23 | 21.98 | 204,376 | +1.62(+7.96%) |
Feb 04, 2022 | 19.16 | 20.53 | 18.50 | 20.36 | 215,817 | +1.29(+6.76%) |
Feb 03, 2022 | 18.40 | 19.62 | 17.10 | 19.07 | 166,104 | +0.30(+1.60%) |
Feb 02, 2022 | 18.88 | 20.34 | 18.45 | 18.77 | 140,574 | -0.23(-1.21%) |
Feb 01, 2022 | 19.48 | 22.48 | 18.73 | 19.00 | 272,241 | -0.07(-0.37%) |
Jan 31, 2022 | 18.21 | 19.10 | 19.07 | 147,143 | +0.96(+5.30%) | |
Jan 28, 2022 | 15.81 | 19.96 | 15.81 | 18.11 | 243,930 | +2.11(+13.19%) |
Jan 27, 2022 | 17.49 | 17.49 | 15.76 | 16.00 | 242,734 | -1.01(-5.94%) |
Jan 26, 2022 | 15.86 | 17.70 | 15.86 | 17.01 | 113,818 | +1.01(+6.31%) |
Jan 25, 2022 | 16.10 | 16.50 | 15.56 | 16.00 | 241,134 | +0.00(+0.00%) |
Jan 24, 2022 | 18.34 | 18.60 | 15.04 | 16.00 | 181,015 | -2.20(-12.09%) |
Jan 21, 2022 | 15.50 | 18.20 | 15.50 | 18.20 | 113,149 | +2.13(+13.25%) |
Jan 20, 2022 | 17.23 | 17.23 | 15.75 | 16.07 | 275,984 | -0.82(-4.85%) |
Jan 19, 2022 | 15.86 | 17.99 | 15.59 | 16.89 | 199,191 | +0.78(+4.84%) |
Jan 18, 2022 | 16.26 | 16.48 | 15.88 | 16.11 | 75,821 | -0.03(-0.19%) |
Jan 14, 2022 | 16.14 | 0 | +0.14(+0.88%) | |||
Jan 13, 2022 | 16.26 | 18.99 | 15.18 | 16.00 | 632,664 | -0.14(-0.87%) |
Jan 12, 2022 | 16.13 | 16.65 | 14.35 | 16.14 | 268,001 | +0.01(+0.06%) |
Jan 11, 2022 | 13.51 | 16.27 | 13.51 | 16.13 | 614,258 | +2.00(+14.15%) |
Jan 10, 2022 | 16.40 | 16.70 | 13.01 | 14.13 | 486,546 | -1.87(-11.69%) |