Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.75 | 14.79 | 14.28 | 14.29 | 79,844 | -0.64(-4.30%) |
Mar 30, 2022 | 14.90 | 15.13 | 14.82 | 14.93 | 83,875 | -0.20(-1.31%) |
Mar 29, 2022 | 15.15 | 15.20 | 14.90 | 15.13 | 108,421 | +0.00(+0.00%) |
Mar 28, 2022 | 14.90 | 15.14 | 14.58 | 15.13 | 95,668 | +0.25(+1.66%) |
Mar 25, 2022 | 15.08 | 15.10 | 14.79 | 14.88 | 88,977 | -0.50(-3.27%) |
Mar 24, 2022 | 15.46 | 15.54 | 15.17 | 15.39 | 50,338 | +0.02(+0.13%) |
Mar 23, 2022 | 14.80 | 15.47 | 14.80 | 15.37 | 129,254 | +0.47(+3.18%) |
Mar 22, 2022 | 15.45 | 15.73 | 14.76 | 14.89 | 149,673 | -0.32(-2.08%) |
Mar 21, 2022 | 15.01 | 15.21 | 14.76 | 15.21 | 170,313 | +0.14(+0.92%) |
Mar 18, 2022 | 14.57 | 15.10 | 14.57 | 15.07 | 213,069 | +0.68(+4.74%) |
Mar 17, 2022 | 14.08 | 14.48 | 13.95 | 14.39 | 168,101 | +0.37(+2.61%) |
Mar 16, 2022 | 13.49 | 14.02 | 13.27 | 14.02 | 260,191 | +1.76(+14.33%) |
Mar 15, 2022 | 12.25 | 12.32 | 11.53 | 12.27 | 268,804 | -0.58(-4.53%) |
Mar 14, 2022 | 13.83 | 13.83 | 12.66 | 12.85 | 254,383 | -1.65(-11.38%) |
Mar 11, 2022 | 15.62 | 15.62 | 14.39 | 14.50 | 193,704 | -1.18(-7.50%) |
Mar 10, 2022 | 15.63 | 15.82 | 15.36 | 15.67 | 161,757 | -0.16(-1.00%) |
Mar 09, 2022 | 15.72 | 15.95 | 15.44 | 15.83 | 119,735 | +0.08(+0.50%) |
Mar 08, 2022 | 16.88 | 16.89 | 15.59 | 15.75 | 284,700 | -2.20(-12.27%) |
Mar 07, 2022 | 18.55 | 18.72 | 17.93 | 17.96 | 262,277 | -0.59(-3.19%) |
Mar 04, 2022 | 18.20 | 18.56 | 17.90 | 18.55 | 144,948 | +0.24(+1.29%) |
Mar 03, 2022 | 18.06 | 18.34 | 17.75 | 18.31 | 190,969 | +0.06(+0.32%) |
Mar 02, 2022 | 18.53 | 18.69 | 18.05 | 18.25 | 133,212 | +0.24(+1.32%) |
Mar 01, 2022 | 17.18 | 18.35 | 17.18 | 18.01 | 205,068 | +0.67(+3.87%) |
Feb 28, 2022 | 17.29 | 17.83 | 17.13 | 17.34 | 176,316 | +0.13(+0.75%) |
Feb 25, 2022 | 16.84 | 17.28 | 16.79 | 17.21 | 114,776 | +0.25(+1.46%) |
Feb 24, 2022 | 16.95 | 17.10 | 16.56 | 16.97 | 254,780 | +0.29(+1.72%) |
Feb 23, 2022 | 17.10 | 17.19 | 16.66 | 16.68 | 172,912 | -0.30(-1.75%) |
Feb 22, 2022 | 17.11 | 17.53 | 16.92 | 16.98 | 254,662 | +0.11(+0.64%) |
Feb 18, 2022 | 16.87 | 0 | +0.08(+0.47%) | |||
Feb 17, 2022 | 16.79 | 17.10 | 16.56 | 16.79 | 191,759 | +0.20(+1.19%) |
Feb 16, 2022 | 15.96 | 16.61 | 15.96 | 16.59 | 109,279 | +0.71(+4.48%) |
Feb 15, 2022 | 16.21 | 16.21 | 15.59 | 15.88 | 177,223 | -0.49(-3.02%) |
Feb 14, 2022 | 16.39 | 16.50 | 15.97 | 16.38 | 190,725 | +0.03(+0.18%) |
Feb 11, 2022 | 16.20 | 16.49 | 16.15 | 16.35 | 206,429 | +0.38(+2.35%) |
Feb 10, 2022 | 16.11 | 16.55 | 15.85 | 15.97 | 225,838 | -0.22(-1.34%) |
Feb 09, 2022 | 15.61 | 16.32 | 15.52 | 16.19 | 241,724 | +1.11(+7.33%) |
Feb 08, 2022 | 14.30 | 15.20 | 14.30 | 15.08 | 301,744 | +1.18(+8.45%) |
Feb 07, 2022 | 13.60 | 13.94 | 13.60 | 13.91 | 96,365 | +0.52(+3.91%) |
Feb 04, 2022 | 13.14 | 13.40 | 13.14 | 13.38 | 63,973 | +0.27(+2.03%) |
Feb 03, 2022 | 13.01 | 13.27 | 13.12 | 64,847 | +0.06(+0.45%) | |
Feb 02, 2022 | 13.34 | 13.34 | 12.99 | 13.06 | 63,203 | -0.20(-1.49%) |
Feb 01, 2022 | 12.65 | 13.27 | 12.65 | 13.25 | 81,656 | +0.54(+4.27%) |
Jan 31, 2022 | 12.59 | 12.71 | 61,588 | +0.27(+2.14%) | ||
Jan 28, 2022 | 12.74 | 12.84 | 12.16 | 12.44 | 235,815 | -0.64(-4.91%) |
Jan 27, 2022 | 13.71 | 13.74 | 12.98 | 13.09 | 176,130 | -0.47(-3.50%) |
Jan 26, 2022 | 14.08 | 14.12 | 13.55 | 13.56 | 72,245 | -0.17(-1.22%) |
Jan 25, 2022 | 13.59 | 13.80 | 13.33 | 13.73 | 68,954 | -0.12(-0.86%) |
Jan 24, 2022 | 13.87 | 14.22 | 13.32 | 13.85 | 159,107 | -0.38(-2.64%) |
Jan 21, 2022 | 14.60 | 14.65 | 14.20 | 14.22 | 174,187 | -0.25(-1.71%) |
Jan 20, 2022 | 14.88 | 14.89 | 14.43 | 14.47 | 115,012 | -0.05(-0.34%) |
Jan 19, 2022 | 14.22 | 14.60 | 14.22 | 14.52 | 99,054 | +0.46(+3.30%) |
Jan 18, 2022 | 13.98 | 14.18 | 13.91 | 14.05 | 107,861 | -0.11(-0.77%) |
Jan 14, 2022 | 14.16 | 0 | -0.50(-3.43%) | |||
Jan 13, 2022 | 15.31 | 15.31 | 14.67 | 14.67 | 223,630 | -0.59(-3.88%) |
Jan 12, 2022 | 15.35 | 15.64 | 15.10 | 15.26 | 123,021 | -0.04(-0.26%) |
Jan 11, 2022 | 14.84 | 15.32 | 14.79 | 15.30 | 320,138 | +1.24(+8.86%) |
Jan 10, 2022 | 14.17 | 14.21 | 13.85 | 14.05 | 146,685 | +0.21(+1.50%) |
Jan 07, 2022 | 13.63 | 13.90 | 13.55 | 13.85 | 126,960 | +0.76(+5.81%) |
Jan 06, 2022 | 13.17 | 13.19 | 12.95 | 13.09 | 70,342 | +0.00(+0.00%) |
Jan 05, 2022 | 13.23 | 13.43 | 13.06 | 13.09 | 179,668 | -0.44(-3.29%) |
Jan 04, 2022 | 13.63 | 13.67 | 13.38 | 13.53 | 86,625 | -0.39(-2.77%) |