Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.22 | 13.22 | 12.75 | 12.76 | 714,871 | -0.40(-3.04%) |
Mar 30, 2022 | 13.85 | 14.03 | 13.11 | 13.16 | 589,848 | -0.84(-6.00%) |
Mar 29, 2022 | 13.50 | 14.24 | 13.49 | 14.00 | 889,246 | +0.65(+4.87%) |
Mar 28, 2022 | 13.50 | 13.56 | 13.00 | 13.35 | 572,313 | -0.15(-1.11%) |
Mar 25, 2022 | 13.56 | 13.69 | 13.22 | 13.50 | 578,973 | +0.01(+0.07%) |
Mar 24, 2022 | 13.54 | 13.58 | 12.96 | 13.49 | 659,234 | +0.05(+0.37%) |
Mar 23, 2022 | 13.93 | 14.04 | 13.33 | 13.44 | 478,071 | -0.67(-4.75%) |
Mar 22, 2022 | 13.98 | 14.37 | 13.83 | 14.11 | 642,746 | +0.31(+2.25%) |
Mar 21, 2022 | 14.42 | 14.54 | 13.71 | 13.80 | 670,384 | -0.74(-5.09%) |
Mar 18, 2022 | 14.36 | 14.75 | 14.23 | 14.54 | 1,226,659 | +0.07(+0.48%) |
Mar 17, 2022 | 13.70 | 14.48 | 13.49 | 14.47 | 993,722 | +0.22(+1.54%) |
Mar 16, 2022 | 13.54 | 14.29 | 13.42 | 14.25 | 947,887 | +1.12(+8.53%) |
Mar 15, 2022 | 13.23 | 13.66 | 12.76 | 13.13 | 912,463 | +0.01(+0.08%) |
Mar 14, 2022 | 13.43 | 13.56 | 12.54 | 13.12 | 1,045,979 | -0.31(-2.31%) |
Mar 11, 2022 | 14.26 | 14.31 | 13.24 | 13.43 | 613,266 | -0.78(-5.49%) |
Mar 10, 2022 | 14.22 | 14.32 | 13.56 | 14.21 | 735,201 | -0.24(-1.66%) |
Mar 09, 2022 | 14.57 | 14.96 | 14.41 | 14.45 | 662,613 | +0.16(+1.12%) |
Mar 08, 2022 | 13.34 | 14.82 | 13.23 | 14.29 | 791,588 | +0.92(+6.88%) |
Mar 07, 2022 | 14.29 | 14.57 | 13.35 | 13.37 | 910,264 | -0.90(-6.31%) |
Mar 04, 2022 | 14.69 | 15.05 | 14.15 | 14.27 | 653,756 | -0.60(-4.03%) |
Mar 03, 2022 | 15.49 | 15.49 | 14.71 | 14.87 | 655,061 | -0.54(-3.50%) |
Mar 02, 2022 | 14.97 | 15.69 | 14.65 | 15.41 | 642,657 | +0.50(+3.35%) |
Mar 01, 2022 | 15.36 | 15.44 | 14.75 | 14.91 | 707,679 | -0.57(-3.68%) |
Feb 28, 2022 | 15.04 | 15.51 | 14.95 | 15.48 | 1,146,083 | +0.33(+2.18%) |
Feb 25, 2022 | 14.87 | 15.25 | 14.56 | 15.15 | 744,758 | +0.26(+1.75%) |
Feb 24, 2022 | 13.26 | 15.02 | 13.16 | 14.89 | 926,016 | +0.98(+7.05%) |
Feb 23, 2022 | 14.99 | 15.12 | 13.86 | 13.91 | 658,346 | -0.95(-6.39%) |
Feb 22, 2022 | 15.43 | 15.60 | 14.78 | 14.86 | 1,010,690 | -0.75(-4.80%) |
Feb 18, 2022 | 15.61 | 0 | +0.13(+0.84%) | |||
Feb 17, 2022 | 15.71 | 15.96 | 15.25 | 15.48 | 676,534 | -0.32(-2.03%) |
Feb 16, 2022 | 16.05 | 16.19 | 15.48 | 15.80 | 887,546 | -0.42(-2.59%) |
Feb 15, 2022 | 15.67 | 16.29 | 15.56 | 16.22 | 913,652 | +0.63(+4.04%) |
Feb 14, 2022 | 15.37 | 15.88 | 15.37 | 15.59 | 656,885 | +0.11(+0.71%) |
Feb 11, 2022 | 15.22 | 15.78 | 15.22 | 15.48 | 1,063,112 | +0.27(+1.78%) |
Feb 10, 2022 | 15.85 | 16.17 | 15.11 | 15.21 | 1,192,442 | -0.95(-5.88%) |
Feb 09, 2022 | 16.49 | 16.57 | 15.81 | 16.16 | 747,965 | -0.02(-0.12%) |
Feb 08, 2022 | 15.77 | 16.50 | 15.70 | 16.18 | 791,806 | +0.29(+1.83%) |
Feb 07, 2022 | 16.04 | 16.65 | 15.50 | 15.89 | 806,196 | -0.11(-0.69%) |
Feb 04, 2022 | 15.64 | 16.20 | 15.27 | 16.00 | 1,076,519 | +0.55(+3.56%) |
Feb 03, 2022 | 15.73 | 15.11 | 15.45 | 1,590,751 | -0.49(-3.07%) | |
Feb 02, 2022 | 17.00 | 17.51 | 15.87 | 15.94 | 1,720,502 | -0.78(-4.67%) |
Feb 01, 2022 | 17.07 | 17.38 | 16.56 | 16.72 | 1,619,526 | -0.31(-1.82%) |
Jan 31, 2022 | 16.84 | 17.03 | 2,593,659 | +0.14(+0.80%) | ||
Jan 28, 2022 | 15.01 | 16.94 | 14.72 | 16.89 | 2,611,584 | +1.81(+12.04%) |
Jan 27, 2022 | 13.95 | 15.88 | 13.70 | 15.08 | 9,828,811 | -6.00(-28.46%) |
Jan 26, 2022 | 22.61 | 22.98 | 20.96 | 21.08 | 704,364 | -0.86(-3.92%) |
Jan 25, 2022 | 21.98 | 22.50 | 21.23 | 21.94 | 679,761 | -0.57(-2.53%) |
Jan 24, 2022 | 20.74 | 22.75 | 20.20 | 22.51 | 818,691 | +1.27(+5.98%) |
Jan 21, 2022 | 22.03 | 22.39 | 21.24 | 21.24 | 518,490 | -0.99(-4.45%) |
Jan 20, 2022 | 23.37 | 24.01 | 22.20 | 22.23 | 476,614 | -0.96(-4.14%) |
Jan 19, 2022 | 23.41 | 23.64 | 22.75 | 23.19 | 585,951 | -0.09(-0.39%) |
Jan 18, 2022 | 23.72 | 24.28 | 23.24 | 23.28 | 516,845 | -0.73(-3.04%) |
Jan 14, 2022 | 24.01 | 0 | -1.39(-5.47%) | |||
Jan 13, 2022 | 25.10 | 26.03 | 24.98 | 25.40 | 585,381 | +0.56(+2.25%) |
Jan 12, 2022 | 24.71 | 25.16 | 24.48 | 24.84 | 605,983 | +0.14(+0.57%) |
Jan 11, 2022 | 24.81 | 25.07 | 24.38 | 24.70 | 539,598 | -0.17(-0.68%) |
Jan 10, 2022 | 24.09 | 24.91 | 23.46 | 24.87 | 938,008 | +0.61(+2.51%) |
Jan 07, 2022 | 24.50 | 25.08 | 24.13 | 24.26 | 727,368 | -0.27(-1.10%) |
Jan 06, 2022 | 24.20 | 25.10 | 24.13 | 24.53 | 906,605 | +0.39(+1.62%) |
Jan 05, 2022 | 24.37 | 24.90 | 24.01 | 24.14 | 1,467,427 | -0.10(-0.41%) |
Jan 04, 2022 | 23.89 | 24.34 | 23.60 | 24.24 | 1,066,775 | +0.29(+1.21%) |