Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.08 | 19.35 | 18.36 | 19.01 | 247,994 | -0.02(-0.11%) |
Mar 30, 2022 | 20.54 | 20.54 | 18.90 | 19.03 | 203,833 | -1.65(-7.98%) |
Mar 29, 2022 | 19.80 | 21.20 | 19.80 | 20.68 | 326,600 | +1.21(+6.21%) |
Mar 28, 2022 | 19.20 | 19.74 | 18.64 | 19.47 | 117,287 | +0.26(+1.35%) |
Mar 25, 2022 | 19.99 | 20.17 | 18.91 | 19.21 | 167,750 | -0.96(-4.76%) |
Mar 24, 2022 | 19.85 | 20.19 | 19.31 | 20.17 | 153,081 | +0.41(+2.07%) |
Mar 23, 2022 | 19.14 | 19.98 | 18.85 | 19.76 | 343,124 | +0.34(+1.75%) |
Mar 22, 2022 | 18.25 | 20.07 | 18.24 | 19.42 | 227,468 | +1.09(+5.95%) |
Mar 21, 2022 | 19.64 | 19.64 | 17.94 | 18.33 | 410,699 | -1.43(-7.24%) |
Mar 18, 2022 | 19.08 | 20.29 | 18.91 | 19.76 | 841,782 | +0.54(+2.81%) |
Mar 17, 2022 | 18.36 | 19.73 | 18.05 | 19.22 | 241,477 | +0.78(+4.23%) |
Mar 16, 2022 | 17.26 | 18.50 | 17.05 | 18.44 | 338,547 | +1.51(+8.92%) |
Mar 15, 2022 | 17.21 | 17.58 | 16.73 | 16.93 | 201,890 | -0.18(-1.05%) |
Mar 14, 2022 | 18.48 | 18.84 | 16.91 | 17.11 | 422,790 | -1.47(-7.91%) |
Mar 11, 2022 | 19.09 | 20.00 | 18.47 | 18.58 | 386,452 | -0.31(-1.64%) |
Mar 10, 2022 | 18.43 | 19.02 | 17.93 | 18.89 | 329,879 | -0.19(-1.00%) |
Mar 09, 2022 | 18.31 | 19.55 | 18.18 | 19.08 | 271,859 | +1.20(+6.71%) |
Mar 08, 2022 | 16.34 | 18.70 | 16.34 | 17.88 | 800,959 | +2.34(+15.06%) |
Mar 07, 2022 | 15.81 | 16.93 | 15.52 | 15.54 | 373,112 | -0.31(-1.96%) |
Mar 04, 2022 | 15.84 | 16.32 | 15.54 | 15.85 | 323,199 | -0.33(-2.04%) |
Mar 03, 2022 | 16.42 | 16.87 | 15.85 | 16.18 | 307,446 | -0.02(-0.12%) |
Mar 02, 2022 | 16.86 | 16.86 | 15.81 | 16.20 | 220,324 | -0.46(-2.76%) |
Mar 01, 2022 | 16.55 | 17.37 | 16.25 | 16.66 | 333,302 | +0.03(+0.18%) |
Feb 28, 2022 | 15.96 | 16.72 | 15.60 | 16.63 | 501,230 | +0.48(+2.97%) |
Feb 25, 2022 | 15.47 | 16.18 | 15.54 | 16.15 | 302,204 | +0.67(+4.33%) |
Feb 24, 2022 | 12.87 | 15.59 | 12.75 | 15.48 | 595,643 | +1.87(+13.74%) |
Feb 23, 2022 | 13.50 | 14.36 | 13.37 | 13.61 | 527,807 | +0.13(+0.96%) |
Feb 22, 2022 | 12.96 | 13.77 | 12.87 | 13.48 | 533,725 | +0.29(+2.20%) |
Feb 18, 2022 | 13.19 | 0 | -0.52(-3.79%) | |||
Feb 17, 2022 | 14.82 | 14.82 | 13.50 | 13.71 | 551,554 | -1.52(-9.98%) |
Feb 16, 2022 | 15.01 | 15.57 | 14.48 | 15.23 | 144,606 | +0.02(+0.13%) |
Feb 15, 2022 | 14.90 | 15.44 | 14.71 | 15.21 | 190,787 | +0.75(+5.19%) |
Feb 14, 2022 | 14.92 | 15.44 | 14.31 | 14.46 | 239,785 | -0.50(-3.34%) |
Feb 11, 2022 | 15.74 | 15.99 | 14.84 | 14.96 | 218,757 | -0.59(-3.79%) |
Feb 10, 2022 | 15.55 | 16.67 | 15.21 | 15.55 | 354,428 | -0.60(-3.72%) |
Feb 09, 2022 | 15.97 | 16.65 | 15.51 | 16.15 | 306,279 | +0.63(+4.06%) |
Feb 08, 2022 | 15.47 | 15.62 | 15.04 | 15.52 | 111,620 | +0.09(+0.58%) |
Feb 07, 2022 | 15.23 | 15.98 | 15.10 | 15.43 | 124,401 | +0.20(+1.31%) |
Feb 04, 2022 | 15.29 | 15.39 | 14.53 | 15.23 | 161,106 | -0.06(-0.39%) |
Feb 03, 2022 | 15.25 | 15.81 | 15.19 | 15.29 | 225,029 | -0.55(-3.47%) |
Feb 02, 2022 | 16.48 | 16.60 | 15.58 | 15.84 | 232,227 | -0.46(-2.82%) |
Feb 01, 2022 | 15.74 | 17.03 | 15.57 | 16.30 | 230,236 | +1.90(+13.19%) |
Jan 28, 2022 | 13.10 | 14.46 | 12.60 | 14.40 | 349,432 | +1.22(+9.26%) |
Jan 27, 2022 | 13.94 | 14.27 | 13.05 | 13.18 | 181,809 | -0.51(-3.73%) |
Jan 26, 2022 | 14.98 | 15.22 | 13.48 | 13.69 | 224,712 | -0.77(-5.33%) |
Jan 25, 2022 | 14.97 | 15.48 | 14.32 | 14.46 | 363,769 | -1.02(-6.59%) |
Jan 24, 2022 | 14.02 | 15.59 | 13.08 | 15.48 | 661,474 | +0.96(+6.61%) |
Jan 21, 2022 | 14.99 | 15.67 | 14.50 | 14.52 | 408,946 | -0.61(-4.03%) |
Jan 20, 2022 | 15.75 | 16.75 | 15.04 | 15.13 | 508,927 | -0.30(-1.94%) |
Jan 19, 2022 | 16.91 | 17.10 | 15.32 | 15.43 | 456,131 | -1.39(-8.26%) |
Jan 18, 2022 | 17.08 | 17.49 | 16.63 | 16.82 | 276,354 | -0.83(-4.70%) |
Jan 14, 2022 | 17.65 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 19.14 | 19.59 | 17.51 | 17.59 | 227,717 | -1.47(-7.71%) |
Jan 12, 2022 | 20.16 | 20.70 | 18.79 | 19.06 | 231,678 | -1.19(-5.88%) |
Jan 11, 2022 | 19.22 | 20.39 | 19.00 | 20.25 | 276,966 | +1.12(+5.85%) |
Jan 10, 2022 | 20.01 | 20.19 | 17.60 | 19.13 | 482,576 | -0.88(-4.40%) |
Jan 07, 2022 | 20.60 | 21.28 | 19.73 | 20.01 | 294,597 | -0.58(-2.82%) |
Jan 06, 2022 | 22.53 | 22.87 | 20.40 | 20.59 | 413,466 | -2.08(-9.18%) |
Jan 05, 2022 | 24.76 | 24.76 | 22.62 | 22.67 | 199,951 | -2.17(-8.74%) |
Jan 04, 2022 | 26.30 | 26.30 | 24.36 | 24.84 | 264,507 | -1.44(-5.48%) |