Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.97 | 18.53 | 17.84 | 18.30 | 347,721 | +0.44(+2.47%) |
Mar 30, 2022 | 17.92 | 17.96 | 17.80 | 17.86 | 103,745 | -0.10(-0.58%) |
Mar 29, 2022 | 17.93 | 18.04 | 17.79 | 17.96 | 167,113 | +0.12(+0.68%) |
Mar 28, 2022 | 17.74 | 17.88 | 17.60 | 17.84 | 89,508 | +0.09(+0.48%) |
Mar 25, 2022 | 17.58 | 17.82 | 17.58 | 17.75 | 59,159 | +0.19(+1.10%) |
Mar 24, 2022 | 17.47 | 17.56 | 17.33 | 17.56 | 62,947 | +0.17(+0.95%) |
Mar 23, 2022 | 17.67 | 17.68 | 17.35 | 17.40 | 99,254 | -0.32(-1.81%) |
Mar 22, 2022 | 17.90 | 17.95 | 17.67 | 17.72 | 66,387 | -0.17(-0.97%) |
Mar 21, 2022 | 17.88 | 17.93 | 17.69 | 17.89 | 83,988 | +0.01(+0.03%) |
Mar 18, 2022 | 17.77 | 17.88 | 17.51 | 17.88 | 114,916 | +0.11(+0.64%) |
Mar 17, 2022 | 17.57 | 17.84 | 17.57 | 17.77 | 59,881 | +0.24(+1.39%) |
Mar 16, 2022 | 17.57 | 17.73 | 17.24 | 17.53 | 114,010 | +0.02(+0.13%) |
Mar 15, 2022 | 17.61 | 17.61 | 17.40 | 17.51 | 72,132 | +0.06(+0.35%) |
Mar 14, 2022 | 17.66 | 17.89 | 17.41 | 17.44 | 123,314 | -0.23(-1.30%) |
Mar 11, 2022 | 17.79 | 17.93 | 17.60 | 17.67 | 144,391 | -0.01(-0.03%) |
Mar 10, 2022 | 17.52 | 17.83 | 17.39 | 17.68 | 73,650 | +0.18(+1.01%) |
Mar 09, 2022 | 17.66 | 17.81 | 17.32 | 17.50 | 228,136 | +0.07(+0.41%) |
Mar 08, 2022 | 17.80 | 17.95 | 17.37 | 17.43 | 284,163 | -0.15(-0.86%) |
Mar 07, 2022 | 18.20 | 18.20 | 17.50 | 17.58 | 190,636 | -0.41(-2.29%) |
Mar 04, 2022 | 17.82 | 18.11 | 17.76 | 18.00 | 131,494 | +0.04(+0.21%) |
Mar 03, 2022 | 17.57 | 17.97 | 17.47 | 17.96 | 151,334 | +0.37(+2.08%) |
Mar 02, 2022 | 17.33 | 17.78 | 17.33 | 17.59 | 182,990 | +0.40(+2.34%) |
Mar 01, 2022 | 17.24 | 17.36 | 16.97 | 17.19 | 241,554 | +0.18(+1.08%) |
Feb 28, 2022 | 16.73 | 17.06 | 16.61 | 17.01 | 151,154 | +0.09(+0.51%) |
Feb 25, 2022 | 16.70 | 16.92 | 16.49 | 16.92 | 97,183 | +0.53(+3.21%) |
Feb 24, 2022 | 15.73 | 16.51 | 15.73 | 16.39 | 162,648 | +0.52(+3.30%) |
Feb 23, 2022 | 15.89 | 16.06 | 15.78 | 15.87 | 127,121 | -0.07(-0.41%) |
Feb 22, 2022 | 15.91 | 16.08 | 15.77 | 15.93 | 70,854 | -0.14(-0.88%) |
Feb 18, 2022 | 16.07 | 0 | -0.04(-0.24%) | |||
Feb 17, 2022 | 16.14 | 16.21 | 16.00 | 16.11 | 56,355 | -0.08(-0.49%) |
Feb 16, 2022 | 15.86 | 16.22 | 15.76 | 16.19 | 91,410 | +0.40(+2.54%) |
Feb 15, 2022 | 15.94 | 16.20 | 15.70 | 15.79 | 115,000 | -0.01(-0.05%) |
Feb 14, 2022 | 16.16 | 16.18 | 15.80 | 15.80 | 99,038 | -0.19(-1.20%) |
Feb 11, 2022 | 16.23 | 16.40 | 15.87 | 15.99 | 143,810 | -0.25(-1.54%) |
Feb 10, 2022 | 16.14 | 16.37 | 16.10 | 16.24 | 125,363 | +0.01(+0.05%) |
Feb 09, 2022 | 16.25 | 16.25 | 15.96 | 16.23 | 91,414 | +0.20(+1.23%) |
Feb 08, 2022 | 15.83 | 16.10 | 15.80 | 16.03 | 69,147 | +0.14(+0.85%) |
Feb 07, 2022 | 15.73 | 15.98 | 15.73 | 15.90 | 100,578 | +0.06(+0.39%) |
Feb 04, 2022 | 15.84 | 15.95 | 15.58 | 15.84 | 118,760 | -0.06(-0.39%) |
Feb 03, 2022 | 16.08 | 15.88 | 15.90 | 72,292 | -0.11(-0.68%) | |
Feb 02, 2022 | 16.16 | 16.35 | 15.87 | 16.01 | 95,369 | +0.07(+0.41%) |
Feb 01, 2022 | 15.81 | 15.96 | 15.71 | 15.94 | 89,265 | +0.05(+0.31%) |
Jan 31, 2022 | 15.64 | 15.91 | 15.89 | 123,859 | +0.17(+1.10%) | |
Jan 28, 2022 | 15.59 | 15.71 | 15.26 | 15.72 | 126,214 | +0.04(+0.26%) |
Jan 27, 2022 | 16.02 | 16.04 | 15.65 | 15.68 | 159,622 | -0.09(-0.57%) |
Jan 26, 2022 | 16.23 | 16.36 | 15.72 | 15.77 | 145,653 | -0.26(-1.62%) |
Jan 25, 2022 | 15.92 | 16.15 | 15.74 | 16.03 | 139,187 | -0.06(-0.37%) |
Jan 24, 2022 | 16.07 | 16.15 | 15.55 | 16.09 | 230,594 | -0.19(-1.17%) |
Jan 21, 2022 | 16.10 | 16.36 | 15.81 | 16.28 | 218,042 | +0.08(+0.52%) |
Jan 20, 2022 | 17.15 | 17.20 | 16.17 | 16.19 | 338,926 | -0.84(-4.95%) |
Jan 19, 2022 | 17.16 | 17.30 | 17.04 | 17.04 | 177,291 | -0.23(-1.34%) |
Jan 18, 2022 | 17.40 | 17.40 | 17.13 | 17.27 | 178,091 | -0.14(-0.78%) |
Jan 14, 2022 | 17.40 | 0 | -0.07(-0.40%) | |||
Jan 13, 2022 | 17.02 | 17.59 | 17.02 | 17.47 | 237,768 | +0.44(+2.58%) |
Jan 12, 2022 | 17.28 | 17.28 | 17.00 | 17.04 | 117,754 | -0.18(-1.06%) |
Jan 11, 2022 | 17.01 | 17.29 | 16.83 | 17.22 | 185,748 | +0.21(+1.23%) |
Jan 10, 2022 | 17.11 | 17.11 | 16.86 | 17.01 | 143,287 | -0.01(-0.05%) |
Jan 07, 2022 | 17.00 | 17.16 | 16.93 | 17.02 | 231,261 | +0.12(+0.74%) |
Jan 06, 2022 | 16.63 | 16.98 | 16.63 | 16.89 | 95,086 | +0.27(+1.60%) |
Jan 05, 2022 | 16.80 | 16.92 | 16.55 | 16.63 | 128,297 | -0.20(-1.18%) |
Jan 04, 2022 | 17.09 | 17.34 | 16.74 | 16.82 | 189,372 | -0.27(-1.56%) |