Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.16 | 15.56 | 15.03 | 15.08 | 267,427 | +0.01(+0.07%) |
Mar 30, 2022 | 15.02 | 15.63 | 15.00 | 15.07 | 165,016 | -0.17(-1.12%) |
Mar 29, 2022 | 15.29 | 15.84 | 15.16 | 15.24 | 170,620 | +0.32(+2.14%) |
Mar 28, 2022 | 15.37 | 15.64 | 14.39 | 14.92 | 204,464 | -0.54(-3.49%) |
Mar 25, 2022 | 14.86 | 15.48 | 14.70 | 15.46 | 320,292 | +0.59(+3.97%) |
Mar 24, 2022 | 14.50 | 14.88 | 14.21 | 14.87 | 218,683 | +0.51(+3.55%) |
Mar 23, 2022 | 14.34 | 14.90 | 14.17 | 14.36 | 186,399 | -0.06(-0.42%) |
Mar 22, 2022 | 13.76 | 14.46 | 13.76 | 14.42 | 251,263 | +0.68(+4.95%) |
Mar 21, 2022 | 13.66 | 14.05 | 13.48 | 13.74 | 216,610 | -0.01(-0.07%) |
Mar 18, 2022 | 12.43 | 13.87 | 12.42 | 13.75 | 421,904 | +1.06(+8.35%) |
Mar 17, 2022 | 12.64 | 12.81 | 12.03 | 12.69 | 233,941 | -0.12(-0.94%) |
Mar 16, 2022 | 11.99 | 12.82 | 11.65 | 12.81 | 587,452 | +1.17(+10.05%) |
Mar 15, 2022 | 11.32 | 12.04 | 11.32 | 11.64 | 373,189 | +0.37(+3.28%) |
Mar 14, 2022 | 13.13 | 13.46 | 11.19 | 11.27 | 573,217 | -1.76(-13.51%) |
Mar 11, 2022 | 14.17 | 14.30 | 13.02 | 13.03 | 458,945 | -0.81(-5.85%) |
Mar 10, 2022 | 13.90 | 14.35 | 13.82 | 13.84 | 396,866 | -0.51(-3.55%) |
Mar 09, 2022 | 14.45 | 14.99 | 14.33 | 14.35 | 255,898 | +0.53(+3.84%) |
Mar 08, 2022 | 13.59 | 14.38 | 13.15 | 13.82 | 310,595 | +0.32(+2.37%) |
Mar 07, 2022 | 14.82 | 15.00 | 13.49 | 13.50 | 429,924 | -1.50(-10.00%) |
Mar 04, 2022 | 16.04 | 16.04 | 14.83 | 15.00 | 165,628 | -0.88(-5.54%) |
Mar 03, 2022 | 17.26 | 17.26 | 15.71 | 15.88 | 237,578 | -1.35(-7.84%) |
Mar 02, 2022 | 17.07 | 17.41 | 16.86 | 17.23 | 186,406 | +0.43(+2.56%) |
Mar 01, 2022 | 17.53 | 17.57 | 16.62 | 16.80 | 240,003 | -0.93(-5.25%) |
Feb 28, 2022 | 17.33 | 18.15 | 17.16 | 17.73 | 183,716 | +0.15(+0.85%) |
Feb 25, 2022 | 16.57 | 17.61 | 16.34 | 17.58 | 193,749 | +1.21(+7.39%) |
Feb 24, 2022 | 14.67 | 16.41 | 14.41 | 16.37 | 304,864 | +1.03(+6.71%) |
Feb 23, 2022 | 16.96 | 16.96 | 15.01 | 15.34 | 452,847 | -1.44(-8.58%) |
Feb 22, 2022 | 16.75 | 18.04 | 16.51 | 16.78 | 301,321 | -0.89(-5.04%) |
Feb 18, 2022 | 17.67 | 0 | +0.39(+2.26%) | |||
Feb 17, 2022 | 18.25 | 18.25 | 17.24 | 17.28 | 298,169 | -1.22(-6.59%) |
Feb 16, 2022 | 18.38 | 18.99 | 18.07 | 18.50 | 269,126 | +0.09(+0.49%) |
Feb 15, 2022 | 17.56 | 18.45 | 17.55 | 18.41 | 180,330 | +1.27(+7.41%) |
Feb 14, 2022 | 17.91 | 18.10 | 17.08 | 17.14 | 141,179 | -0.70(-3.92%) |
Feb 11, 2022 | 18.56 | 18.89 | 17.72 | 17.84 | 161,395 | -0.72(-3.88%) |
Feb 10, 2022 | 17.97 | 18.63 | 17.56 | 18.56 | 405,707 | +0.12(+0.65%) |
Feb 09, 2022 | 17.87 | 18.79 | 17.87 | 18.44 | 343,874 | +0.67(+3.77%) |
Feb 08, 2022 | 17.07 | 17.80 | 16.98 | 17.77 | 379,011 | +0.87(+5.15%) |
Feb 07, 2022 | 16.37 | 17.07 | 16.37 | 16.90 | 161,022 | +0.68(+4.19%) |
Feb 04, 2022 | 16.40 | 16.52 | 16.04 | 16.22 | 267,250 | -0.30(-1.82%) |
Feb 03, 2022 | 16.68 | 16.52 | 124,533 | -0.32(-1.90%) | ||
Feb 02, 2022 | 16.98 | 17.48 | 16.29 | 16.84 | 381,031 | -0.28(-1.64%) |
Feb 01, 2022 | 16.84 | 17.29 | 16.66 | 17.12 | 232,907 | +0.25(+1.48%) |
Jan 31, 2022 | 15.22 | 16.91 | 16.87 | 208,515 | +1.45(+9.40%) | |
Jan 28, 2022 | 14.97 | 15.42 | 14.61 | 15.42 | 144,462 | +0.33(+2.19%) |
Jan 27, 2022 | 16.01 | 16.07 | 14.95 | 15.09 | 136,536 | -0.67(-4.25%) |
Jan 26, 2022 | 15.68 | 16.30 | 15.35 | 15.76 | 185,736 | +0.41(+2.67%) |
Jan 25, 2022 | 14.76 | 15.70 | 14.40 | 15.35 | 176,036 | +0.51(+3.44%) |
Jan 24, 2022 | 14.97 | 15.12 | 14.00 | 14.84 | 448,121 | -0.40(-2.62%) |
Jan 21, 2022 | 16.50 | 16.73 | 15.15 | 15.24 | 459,745 | -1.60(-9.50%) |
Jan 20, 2022 | 18.58 | 19.13 | 16.76 | 16.84 | 281,806 | -1.64(-8.87%) |
Jan 19, 2022 | 18.45 | 18.60 | 18.22 | 18.48 | 283,500 | +0.20(+1.09%) |
Jan 18, 2022 | 18.23 | 18.63 | 18.09 | 18.28 | 216,022 | -0.25(-1.35%) |
Jan 14, 2022 | 18.53 | 0 | +0.48(+2.66%) | |||
Jan 13, 2022 | 17.15 | 18.59 | 17.15 | 18.05 | 314,114 | +0.84(+4.88%) |
Jan 12, 2022 | 17.77 | 17.86 | 17.21 | 17.21 | 72,377 | -0.35(-1.99%) |
Jan 11, 2022 | 17.44 | 17.66 | 17.00 | 17.56 | 67,787 | -0.02(-0.11%) |
Jan 10, 2022 | 18.21 | 18.37 | 17.33 | 17.58 | 139,806 | -0.68(-3.72%) |
Jan 07, 2022 | 17.95 | 18.57 | 17.95 | 18.26 | 597,624 | +0.44(+2.47%) |
Jan 06, 2022 | 18.02 | 18.18 | 17.44 | 17.82 | 193,355 | -0.08(-0.45%) |
Jan 05, 2022 | 17.49 | 18.44 | 17.49 | 17.90 | 354,471 | +0.36(+2.05%) |
Jan 04, 2022 | 17.50 | 17.69 | 17.02 | 17.54 | 197,942 | +0.56(+3.30%) |