Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.15 | 17.34 | 17.07 | 17.30 | 43,663 | +0.19(+1.11%) |
Mar 30, 2022 | 17.00 | 17.22 | 17.00 | 17.11 | 27,835 | +0.05(+0.32%) |
Mar 29, 2022 | 16.94 | 17.42 | 16.94 | 17.05 | 51,470 | -0.05(-0.27%) |
Mar 28, 2022 | 17.11 | 17.25 | 16.92 | 17.10 | 29,085 | -0.04(-0.21%) |
Mar 25, 2022 | 17.32 | 17.32 | 17.08 | 17.14 | 24,653 | -0.12(-0.68%) |
Mar 24, 2022 | 17.25 | 17.58 | 17.17 | 17.25 | 25,078 | -0.09(-0.52%) |
Mar 23, 2022 | 17.26 | 17.39 | 17.22 | 17.34 | 25,448 | -0.02(-0.14%) |
Mar 22, 2022 | 17.41 | 17.41 | 17.18 | 17.37 | 26,578 | +0.06(+0.37%) |
Mar 21, 2022 | 17.54 | 17.54 | 17.27 | 17.31 | 19,704 | -0.08(-0.47%) |
Mar 18, 2022 | 17.22 | 17.42 | 17.20 | 17.39 | 57,465 | +0.11(+0.63%) |
Mar 17, 2022 | 17.15 | 17.31 | 17.15 | 17.28 | 11,552 | +0.09(+0.53%) |
Mar 16, 2022 | 17.21 | 17.33 | 17.13 | 17.19 | 50,932 | -0.05(-0.31%) |
Mar 15, 2022 | 17.27 | 17.81 | 17.21 | 17.24 | 21,605 | -0.03(-0.16%) |
Mar 14, 2022 | 17.74 | 17.87 | 17.26 | 17.27 | 59,949 | -0.53(-3.00%) |
Mar 11, 2022 | 17.95 | 18.04 | 17.74 | 17.80 | 18,864 | -0.23(-1.25%) |
Mar 10, 2022 | 17.99 | 18.04 | 17.77 | 18.03 | 11,199 | -0.04(-0.20%) |
Mar 09, 2022 | 18.01 | 18.32 | 17.99 | 18.07 | 23,623 | +0.00(+0.00%) |
Mar 08, 2022 | 18.32 | 18.42 | 18.03 | 18.07 | 25,483 | -0.24(-1.29%) |
Mar 07, 2022 | 18.40 | 18.42 | 18.22 | 18.30 | 36,881 | -0.09(-0.49%) |
Mar 04, 2022 | 18.27 | 18.46 | 18.24 | 18.39 | 18,008 | +0.13(+0.69%) |
Mar 03, 2022 | 18.25 | 18.33 | 18.22 | 18.27 | 33,378 | +0.05(+0.25%) |
Mar 02, 2022 | 18.29 | 18.38 | 18.17 | 18.22 | 39,288 | -0.07(-0.40%) |
Mar 01, 2022 | 18.46 | 18.46 | 18.18 | 18.29 | 31,052 | +0.14(+0.75%) |
Feb 28, 2022 | 18.25 | 18.41 | 18.07 | 18.16 | 28,413 | +0.05(+0.25%) |
Feb 25, 2022 | 18.07 | 18.22 | 17.89 | 18.11 | 36,083 | -0.02(-0.10%) |
Feb 24, 2022 | 17.60 | 18.26 | 17.60 | 18.13 | 57,153 | +0.40(+2.25%) |
Feb 23, 2022 | 17.71 | 17.83 | 17.64 | 17.73 | 21,829 | +0.02(+0.10%) |
Feb 22, 2022 | 17.85 | 18.05 | 17.67 | 17.71 | 32,659 | -0.24(-1.31%) |
Feb 18, 2022 | 17.95 | 0 | +0.11(+0.61%) | |||
Feb 17, 2022 | 17.81 | 17.98 | 17.77 | 17.84 | 32,678 | +0.06(+0.32%) |
Feb 16, 2022 | 17.75 | 17.86 | 17.65 | 17.78 | 48,494 | -0.05(-0.30%) |
Feb 15, 2022 | 17.92 | 17.98 | 17.81 | 17.84 | 20,956 | -0.10(-0.55%) |
Feb 14, 2022 | 18.23 | 18.26 | 17.59 | 17.94 | 30,080 | -0.38(-2.07%) |
Feb 11, 2022 | 18.21 | 18.32 | 18.12 | 18.32 | 31,433 | +0.09(+0.50%) |
Feb 10, 2022 | 18.66 | 18.66 | 18.17 | 18.23 | 21,258 | -0.26(-1.42%) |
Feb 09, 2022 | 18.51 | 18.60 | 18.44 | 18.49 | 20,916 | -0.03(-0.15%) |
Feb 08, 2022 | 18.52 | 18.61 | 18.45 | 18.51 | 17,071 | -0.10(-0.53%) |
Feb 07, 2022 | 18.41 | 18.64 | 18.41 | 18.61 | 40,204 | +0.18(+0.98%) |
Feb 04, 2022 | 18.42 | 18.57 | 18.37 | 18.43 | 15,535 | -0.08(-0.44%) |
Feb 03, 2022 | 18.47 | 18.51 | 25,309 | -0.03(-0.15%) | ||
Feb 02, 2022 | 18.47 | 18.67 | 18.47 | 18.54 | 23,071 | +0.07(+0.39%) |
Feb 01, 2022 | 18.48 | 18.71 | 18.44 | 18.47 | 28,710 | +0.04(+0.20%) |
Jan 31, 2022 | 18.50 | 18.53 | 18.42 | 18.43 | 15,707 | -0.06(-0.34%) |
Jan 28, 2022 | 18.74 | 18.74 | 18.44 | 18.50 | 11,970 | -0.02(-0.10%) |
Jan 27, 2022 | 18.54 | 18.62 | 18.43 | 18.51 | 35,148 | +0.10(+0.54%) |
Jan 26, 2022 | 18.55 | 18.64 | 18.38 | 18.41 | 40,070 | +0.02(+0.10%) |
Jan 25, 2022 | 18.39 | 18.67 | 18.39 | 18.40 | 27,117 | -0.08(-0.44%) |
Jan 24, 2022 | 18.51 | 18.62 | 18.20 | 18.48 | 50,524 | -0.23(-1.25%) |
Jan 21, 2022 | 18.76 | 18.98 | 18.68 | 18.71 | 32,022 | -0.01(-0.04%) |
Jan 20, 2022 | 19.18 | 19.26 | 18.72 | 18.72 | 19,027 | -0.39(-2.02%) |
Jan 19, 2022 | 19.30 | 19.30 | 18.94 | 19.11 | 30,456 | -0.13(-0.66%) |
Jan 18, 2022 | 19.35 | 19.46 | 19.21 | 19.23 | 56,364 | -0.17(-0.88%) |
Jan 14, 2022 | 19.40 | 0 | -0.15(-0.78%) | |||
Jan 13, 2022 | 19.63 | 19.63 | 19.45 | 19.56 | 32,794 | -0.04(-0.18%) |
Jan 12, 2022 | 19.61 | 19.61 | 19.53 | 19.59 | 10,852 | +0.02(+0.09%) |
Jan 11, 2022 | 19.61 | 19.61 | 19.35 | 19.57 | 31,504 | +0.05(+0.23%) |
Jan 10, 2022 | 19.60 | 19.60 | 19.39 | 19.53 | 31,102 | +0.15(+0.79%) |
Jan 07, 2022 | 19.40 | 19.52 | 19.38 | 19.38 | 28,010 | -0.13(-0.65%) |
Jan 06, 2022 | 19.63 | 19.67 | 19.44 | 19.50 | 19,999 | -0.10(-0.51%) |
Jan 05, 2022 | 19.74 | 19.88 | 19.58 | 19.60 | 26,533 | -0.11(-0.55%) |
Jan 04, 2022 | 19.91 | 19.91 | 19.66 | 19.71 | 19,474 | -0.23(-1.17%) |