Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.18 | 20.33 | 20.03 | 20.23 | 41,043 | -0.12(-0.59%) |
Mar 30, 2022 | 20.22 | 20.41 | 20.22 | 20.35 | 19,440 | +0.22(+1.09%) |
Mar 29, 2022 | 19.85 | 20.13 | 19.64 | 20.13 | 62,108 | +0.29(+1.49%) |
Mar 28, 2022 | 20.00 | 20.01 | 19.80 | 19.84 | 46,950 | -0.38(-1.86%) |
Mar 25, 2022 | 19.55 | 20.21 | 19.55 | 20.21 | 82,527 | +0.44(+2.24%) |
Mar 24, 2022 | 19.25 | 19.80 | 19.25 | 19.77 | 50,976 | +0.26(+1.32%) |
Mar 23, 2022 | 19.00 | 19.51 | 19.00 | 19.51 | 101,834 | +0.48(+2.52%) |
Mar 22, 2022 | 19.10 | 19.10 | 18.85 | 19.03 | 102,806 | +0.15(+0.79%) |
Mar 21, 2022 | 18.50 | 18.97 | 18.50 | 18.88 | 125,692 | -0.01(-0.05%) |
Mar 18, 2022 | 19.00 | 19.15 | 18.86 | 18.89 | 194,282 | -0.11(-0.58%) |
Mar 17, 2022 | 19.30 | 19.30 | 18.90 | 19.00 | 93,322 | +0.29(+1.55%) |
Mar 16, 2022 | 19.30 | 19.30 | 18.32 | 18.71 | 70,790 | +0.33(+1.80%) |
Mar 15, 2022 | 18.11 | 18.61 | 18.04 | 18.38 | 218,173 | -0.33(-1.76%) |
Mar 14, 2022 | 18.65 | 19.06 | 18.44 | 18.71 | 143,941 | -0.63(-3.26%) |
Mar 11, 2022 | 18.67 | 19.68 | 18.67 | 19.34 | 97,882 | -0.63(-3.15%) |
Mar 10, 2022 | 20.15 | 20.15 | 19.58 | 19.97 | 116,342 | +0.25(+1.27%) |
Mar 09, 2022 | 19.65 | 20.35 | 19.32 | 19.72 | 365,570 | -0.29(-1.45%) |
Mar 08, 2022 | 20.75 | 21.56 | 20.00 | 20.01 | 303,774 | +0.03(+0.15%) |
Mar 07, 2022 | 20.77 | 20.77 | 19.88 | 19.98 | 254,698 | +0.32(+1.63%) |
Mar 04, 2022 | 19.02 | 19.70 | 18.55 | 19.66 | 188,515 | +1.10(+5.93%) |
Mar 03, 2022 | 18.15 | 18.69 | 18.15 | 18.56 | 55,072 | -0.13(-0.70%) |
Mar 02, 2022 | 18.94 | 18.94 | 17.81 | 18.69 | 56,687 | -0.20(-1.07%) |
Mar 01, 2022 | 18.84 | 18.90 | 18.41 | 18.89 | 103,336 | +0.38(+2.07%) |
Feb 28, 2022 | 18.40 | 18.53 | 18.15 | 18.51 | 85,684 | +0.66(+3.67%) |
Feb 25, 2022 | 18.40 | 17.93 | 17.75 | 17.86 | 73,736 | -0.18(-0.97%) |
Feb 24, 2022 | 18.74 | 19.00 | 17.89 | 18.03 | 60,225 | +0.12(+0.67%) |
Feb 23, 2022 | 17.98 | 18.05 | 17.69 | 17.91 | 65,182 | +0.06(+0.34%) |
Feb 22, 2022 | 17.65 | 18.22 | 17.57 | 17.85 | 73,173 | +0.46(+2.65%) |
Feb 18, 2022 | 17.39 | 0 | -0.14(-0.80%) | |||
Feb 17, 2022 | 17.24 | 17.73 | 16.90 | 17.53 | 145,442 | +0.29(+1.68%) |
Feb 16, 2022 | 17.29 | 17.29 | 16.82 | 17.24 | 60,000 | +0.51(+3.05%) |
Feb 15, 2022 | 16.97 | 17.05 | 16.46 | 16.73 | 87,512 | -0.46(-2.68%) |
Feb 14, 2022 | 17.29 | 17.29 | 16.96 | 17.19 | 72,217 | +0.09(+0.53%) |
Feb 11, 2022 | 16.42 | 17.28 | 16.29 | 17.10 | 95,984 | +1.04(+6.48%) |
Feb 10, 2022 | 16.32 | 16.59 | 16.06 | 16.06 | 65,170 | -0.58(-3.49%) |
Feb 09, 2022 | 16.67 | 16.81 | 16.56 | 16.64 | 83,008 | +0.30(+1.84%) |
Feb 08, 2022 | 15.77 | 16.37 | 15.77 | 16.34 | 128,176 | +0.03(+0.18%) |
Feb 07, 2022 | 16.30 | 16.37 | 16.06 | 16.31 | 116,771 | +0.25(+1.56%) |
Feb 04, 2022 | 15.25 | 16.10 | 15.25 | 16.06 | 52,477 | +0.17(+1.07%) |
Feb 03, 2022 | 16.27 | 15.89 | 60,230 | -0.30(-1.85%) | ||
Feb 02, 2022 | 16.14 | 16.33 | 15.96 | 16.19 | 73,185 | +0.16(+1.00%) |
Feb 01, 2022 | 15.56 | 16.10 | 15.56 | 16.03 | 233,645 | +0.52(+3.35%) |
Jan 31, 2022 | 14.76 | 15.51 | 15.51 | 152,941 | +0.54(+3.61%) | |
Jan 28, 2022 | 15.42 | 15.42 | 14.79 | 14.97 | 216,215 | -1.18(-7.31%) |
Jan 27, 2022 | 16.57 | 16.57 | 16.03 | 16.15 | 163,719 | -0.95(-5.56%) |
Jan 26, 2022 | 17.96 | 18.08 | 17.10 | 17.10 | 91,477 | -0.86(-4.79%) |
Jan 25, 2022 | 16.86 | 17.96 | 16.86 | 17.96 | 120,873 | -0.01(-0.06%) |
Jan 24, 2022 | 17.64 | 17.97 | 17.39 | 17.97 | 197,937 | +0.05(+0.28%) |
Jan 21, 2022 | 17.70 | 18.23 | 17.70 | 17.92 | 69,896 | -0.46(-2.50%) |
Jan 20, 2022 | 18.12 | 18.77 | 18.12 | 18.38 | 80,917 | +0.38(+2.11%) |
Jan 19, 2022 | 17.49 | 18.03 | 17.37 | 18.00 | 82,117 | +0.61(+3.51%) |
Jan 18, 2022 | 17.33 | 17.77 | 17.19 | 17.39 | 80,070 | -0.37(-2.11%) |
Jan 14, 2022 | 17.76 | 0 | +0.00(+0.02%) | |||
Jan 13, 2022 | 18.56 | 18.56 | 17.75 | 17.76 | 43,473 | -0.26(-1.44%) |
Jan 12, 2022 | 17.89 | 18.02 | 17.76 | 18.02 | 51,948 | +0.44(+2.50%) |
Jan 11, 2022 | 16.79 | 17.88 | 16.79 | 17.58 | 56,068 | +0.45(+2.63%) |
Jan 10, 2022 | 17.11 | 17.33 | 16.98 | 17.13 | 68,029 | -0.10(-0.58%) |
Jan 07, 2022 | 16.77 | 17.23 | 16.72 | 17.23 | 33,904 | +0.33(+1.95%) |
Jan 06, 2022 | 17.17 | 17.17 | 16.83 | 16.90 | 73,032 | -0.86(-4.84%) |
Jan 05, 2022 | 17.78 | 18.12 | 17.70 | 17.76 | 48,412 | +0.08(+0.45%) |
Jan 04, 2022 | 17.54 | 17.85 | 17.54 | 17.68 | 148,102 | +0.26(+1.49%) |