Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.32 | 17.06 | 16.32 | 16.83 | 2,513,237 | +0.51(+3.12%) |
Mar 30, 2022 | 16.41 | 17.03 | 16.18 | 16.32 | 1,224,482 | -0.13(-0.79%) |
Mar 29, 2022 | 15.32 | 16.45 | 15.32 | 16.45 | 1,333,735 | +1.31(+8.65%) |
Mar 28, 2022 | 14.80 | 15.21 | 14.63 | 15.14 | 1,384,440 | +0.27(+1.82%) |
Mar 25, 2022 | 16.92 | 17.37 | 14.73 | 14.87 | 4,221,022 | -1.74(-10.48%) |
Mar 24, 2022 | 16.27 | 16.71 | 16.03 | 16.61 | 636,915 | +0.49(+3.04%) |
Mar 23, 2022 | 16.50 | 16.89 | 16.12 | 16.12 | 917,200 | -0.71(-4.22%) |
Mar 22, 2022 | 16.22 | 16.92 | 16.18 | 16.83 | 1,027,098 | +1.09(+6.93%) |
Mar 21, 2022 | 16.66 | 16.73 | 15.58 | 15.74 | 1,361,696 | -1.02(-6.09%) |
Mar 18, 2022 | 16.14 | 17.03 | 16.04 | 16.76 | 3,663,178 | +0.62(+3.84%) |
Mar 17, 2022 | 15.10 | 16.14 | 14.89 | 16.14 | 1,320,390 | +1.12(+7.46%) |
Mar 16, 2022 | 14.50 | 15.03 | 14.08 | 15.02 | 1,283,103 | +0.65(+4.52%) |
Mar 15, 2022 | 13.99 | 14.39 | 13.81 | 14.37 | 1,163,350 | +0.38(+2.72%) |
Mar 14, 2022 | 14.79 | 14.91 | 13.69 | 13.99 | 1,567,266 | -0.85(-5.73%) |
Mar 11, 2022 | 16.10 | 16.38 | 14.79 | 14.84 | 1,435,587 | -1.16(-7.25%) |
Mar 10, 2022 | 15.83 | 16.04 | 15.63 | 16.00 | 801,745 | +0.00(+0.00%) |
Mar 09, 2022 | 15.47 | 16.25 | 15.31 | 16.00 | 1,742,039 | +0.90(+5.96%) |
Mar 08, 2022 | 15.18 | 15.44 | 14.63 | 15.10 | 1,124,775 | -0.13(-0.85%) |
Mar 07, 2022 | 15.17 | 15.59 | 15.10 | 15.23 | 1,253,386 | +0.09(+0.59%) |
Mar 04, 2022 | 15.22 | 15.77 | 15.22 | 15.14 | 897,167 | -0.36(-2.32%) |
Mar 03, 2022 | 16.35 | 16.35 | 15.42 | 15.50 | 1,017,629 | -0.59(-3.67%) |
Mar 02, 2022 | 16.27 | 16.39 | 15.93 | 16.09 | 737,593 | -0.01(-0.06%) |
Mar 01, 2022 | 16.06 | 16.68 | 15.97 | 16.10 | 1,667,946 | +0.06(+0.37%) |
Feb 28, 2022 | 15.40 | 16.32 | 15.27 | 16.04 | 1,624,753 | +0.49(+3.15%) |
Feb 25, 2022 | 15.02 | 15.73 | 15.26 | 15.55 | 1,091,102 | +0.35(+2.30%) |
Feb 24, 2022 | 13.11 | 15.31 | 13.00 | 15.20 | 1,603,711 | +1.04(+7.34%) |
Feb 23, 2022 | 14.69 | 14.69 | 14.13 | 14.16 | 1,189,453 | -0.37(-2.55%) |
Feb 22, 2022 | 14.41 | 14.95 | 14.41 | 14.53 | 737,721 | -0.07(-0.48%) |
Feb 18, 2022 | 14.60 | 0 | -0.15(-1.02%) | |||
Feb 17, 2022 | 15.05 | 15.28 | 14.67 | 14.75 | 809,435 | -0.55(-3.59%) |
Feb 16, 2022 | 15.14 | 15.63 | 15.03 | 15.30 | 481,554 | -0.03(-0.20%) |
Feb 15, 2022 | 15.08 | 15.47 | 14.93 | 15.33 | 7,534,466 | +0.46(+3.09%) |
Feb 14, 2022 | 15.34 | 15.56 | 14.83 | 14.87 | 1,019,121 | -0.51(-3.32%) |
Feb 11, 2022 | 15.87 | 16.09 | 15.22 | 15.38 | 1,486,973 | -0.61(-3.81%) |
Feb 10, 2022 | 15.77 | 16.64 | 15.67 | 15.99 | 1,694,019 | -0.22(-1.36%) |
Feb 09, 2022 | 15.45 | 16.22 | 15.45 | 16.21 | 5,877,731 | +0.89(+5.81%) |
Feb 08, 2022 | 14.90 | 15.41 | 14.80 | 15.32 | 938,199 | +0.31(+2.07%) |
Feb 07, 2022 | 14.40 | 15.13 | 14.28 | 15.01 | 969,881 | +1.11(+7.99%) |
Feb 04, 2022 | 13.61 | 14.11 | 13.46 | 13.90 | 607,802 | +0.27(+1.98%) |
Feb 03, 2022 | 13.93 | 13.56 | 13.63 | 810,633 | -0.42(-2.99%) | |
Feb 02, 2022 | 14.45 | 14.45 | 14.04 | 14.05 | 875,855 | -0.38(-2.63%) |
Feb 01, 2022 | 13.90 | 14.49 | 13.72 | 14.43 | 703,824 | +0.49(+3.52%) |
Jan 31, 2022 | 13.15 | 13.97 | 13.94 | 1,273,165 | +0.75(+5.69%) | |
Jan 28, 2022 | 12.34 | 13.20 | 12.17 | 13.19 | 1,312,968 | +0.84(+6.80%) |
Jan 27, 2022 | 13.05 | 13.45 | 12.31 | 12.35 | 1,388,827 | -0.66(-5.07%) |
Jan 26, 2022 | 13.13 | 13.97 | 12.93 | 13.01 | 1,353,812 | +0.11(+0.85%) |
Jan 25, 2022 | 12.43 | 13.13 | 12.17 | 12.90 | 1,357,378 | +0.21(+1.65%) |
Jan 24, 2022 | 11.95 | 12.85 | 11.61 | 12.69 | 1,650,107 | +0.54(+4.44%) |
Jan 21, 2022 | 12.48 | 12.85 | 12.15 | 12.15 | 1,129,759 | -0.39(-3.11%) |
Jan 20, 2022 | 13.28 | 13.43 | 12.47 | 12.54 | 1,156,029 | -0.52(-3.98%) |
Jan 19, 2022 | 13.29 | 13.72 | 13.01 | 13.06 | 1,114,498 | -0.09(-0.68%) |
Jan 18, 2022 | 13.32 | 13.67 | 13.02 | 13.15 | 1,448,210 | -0.52(-3.80%) |
Jan 14, 2022 | 13.67 | 0 | +0.69(+5.32%) | |||
Jan 13, 2022 | 13.19 | 13.36 | 12.86 | 12.98 | 1,280,390 | -0.24(-1.82%) |
Jan 12, 2022 | 14.09 | 14.15 | 13.11 | 13.22 | 1,410,747 | -0.75(-5.37%) |
Jan 11, 2022 | 14.06 | 14.30 | 13.68 | 13.97 | 623,413 | -0.16(-1.13%) |
Jan 10, 2022 | 13.84 | 14.19 | 13.63 | 14.13 | 960,265 | +0.13(+0.93%) |
Jan 07, 2022 | 13.95 | 14.23 | 13.79 | 14.00 | 718,449 | -0.04(-0.28%) |
Jan 06, 2022 | 14.34 | 14.59 | 13.92 | 14.04 | 1,170,590 | -0.27(-1.89%) |
Jan 05, 2022 | 14.82 | 15.46 | 14.28 | 14.31 | 1,192,872 | -0.71(-4.73%) |
Jan 04, 2022 | 16.51 | 16.69 | 14.67 | 15.02 | 1,763,737 | -1.55(-9.35%) |