Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.52 | 15.67 | 15.36 | 15.38 | 1,868,930 | -0.21(-1.36%) |
Mar 30, 2022 | 15.58 | 15.80 | 15.44 | 15.60 | 762,151 | -0.08(-0.49%) |
Mar 29, 2022 | 15.43 | 15.95 | 15.37 | 15.67 | 1,741,467 | +0.48(+3.18%) |
Mar 28, 2022 | 15.01 | 15.19 | 14.83 | 15.19 | 833,589 | +0.16(+1.09%) |
Mar 25, 2022 | 15.00 | 15.06 | 14.77 | 15.03 | 762,946 | +0.00(+0.00%) |
Mar 24, 2022 | 15.09 | 15.30 | 14.90 | 15.03 | 895,330 | -0.10(-0.64%) |
Mar 23, 2022 | 15.24 | 15.37 | 15.06 | 15.12 | 703,159 | -0.30(-1.94%) |
Mar 22, 2022 | 15.23 | 15.55 | 15.23 | 15.42 | 763,502 | +0.24(+1.59%) |
Mar 21, 2022 | 15.50 | 15.84 | 15.07 | 15.18 | 1,077,911 | -0.23(-1.51%) |
Mar 18, 2022 | 15.70 | 15.83 | 15.40 | 15.41 | 3,773,746 | -0.46(-2.92%) |
Mar 17, 2022 | 15.34 | 15.88 | 15.26 | 15.88 | 2,013,911 | +0.38(+2.43%) |
Mar 16, 2022 | 15.12 | 15.67 | 15.01 | 15.50 | 1,142,790 | +0.64(+4.29%) |
Mar 15, 2022 | 15.10 | 15.33 | 14.75 | 14.86 | 1,072,878 | -0.24(-1.60%) |
Mar 14, 2022 | 15.36 | 15.54 | 15.00 | 15.10 | 806,809 | -0.07(-0.45%) |
Mar 11, 2022 | 15.53 | 15.56 | 15.12 | 15.17 | 2,002,898 | -0.15(-1.01%) |
Mar 10, 2022 | 15.27 | 15.33 | 1,527,626 | -0.69(-4.28%) | ||
Mar 09, 2022 | 16.04 | 16.23 | 15.85 | 16.01 | 1,229,008 | +0.43(+2.79%) |
Mar 08, 2022 | 15.39 | 16.00 | 15.28 | 15.58 | 1,620,659 | +0.16(+1.07%) |
Mar 07, 2022 | 16.08 | 16.18 | 15.32 | 15.41 | 2,412,195 | -0.74(-4.61%) |
Mar 04, 2022 | 16.44 | 16.60 | 15.89 | 16.16 | 1,419,803 | -0.54(-3.24%) |
Mar 03, 2022 | 17.09 | 17.20 | 16.45 | 16.70 | 1,070,035 | -0.30(-1.76%) |
Mar 02, 2022 | 16.26 | 17.07 | 16.20 | 17.00 | 1,190,564 | +0.86(+5.33%) |
Mar 01, 2022 | 16.91 | 17.09 | 15.97 | 16.14 | 1,837,312 | -0.95(-5.54%) |
Feb 28, 2022 | 17.07 | 17.45 | 16.76 | 17.09 | 2,834,811 | -0.30(-1.72%) |
Feb 25, 2022 | 16.85 | 17.39 | 17.12 | 17.38 | 1,960,900 | +1.01(+6.20%) |
Feb 24, 2022 | 15.54 | 16.47 | 15.46 | 16.37 | 1,873,486 | +0.25(+1.56%) |
Feb 23, 2022 | 17.63 | 17.80 | 16.04 | 16.12 | 2,535,956 | -1.34(-7.69%) |
Feb 22, 2022 | 16.91 | 17.79 | 16.69 | 17.46 | 3,734,859 | +0.52(+3.08%) |
Feb 18, 2022 | 16.94 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 17.24 | 17.37 | 16.94 | 16.95 | 1,499,457 | -0.37(-2.12%) |
Feb 16, 2022 | 16.20 | 17.35 | 16.14 | 17.32 | 2,321,339 | +1.52(+9.60%) |
Feb 15, 2022 | 15.82 | 16.21 | 15.70 | 15.80 | 1,462,111 | +0.26(+1.68%) |
Feb 14, 2022 | 16.12 | 16.42 | 15.48 | 15.54 | 1,738,035 | -0.93(-5.63%) |
Feb 11, 2022 | 16.25 | 17.11 | 15.69 | 16.47 | 2,301,111 | +0.34(+2.10%) |
Feb 10, 2022 | 15.80 | 16.42 | 15.79 | 16.13 | 1,859,177 | +0.08(+0.48%) |
Feb 09, 2022 | 15.76 | 16.10 | 15.76 | 16.05 | 866,322 | +0.48(+3.10%) |
Feb 08, 2022 | 15.26 | 15.68 | 15.26 | 15.57 | 524,709 | +0.39(+2.54%) |
Feb 07, 2022 | 14.93 | 15.33 | 14.93 | 15.18 | 936,994 | +0.23(+1.55%) |
Feb 04, 2022 | 14.90 | 15.19 | 14.75 | 14.95 | 860,449 | -0.06(-0.39%) |
Feb 03, 2022 | 14.83 | 15.31 | 15.01 | 757,219 | -0.07(-0.45%) | |
Feb 02, 2022 | 14.88 | 15.22 | 14.82 | 15.08 | 1,062,354 | +0.26(+1.76%) |
Feb 01, 2022 | 14.74 | 14.95 | 14.60 | 14.82 | 876,732 | +0.03(+0.20%) |
Jan 31, 2022 | 14.24 | 14.79 | 14.79 | 1,558,757 | +0.53(+3.73%) | |
Jan 28, 2022 | 13.44 | 14.26 | 13.40 | 14.26 | 1,213,003 | +0.18(+1.30%) |
Jan 27, 2022 | 14.54 | 14.83 | 13.95 | 14.07 | 887,820 | -0.14(-0.95%) |
Jan 26, 2022 | 14.46 | 14.83 | 13.99 | 14.21 | 1,179,795 | +0.00(+0.00%) |
Jan 25, 2022 | 14.25 | 14.38 | 14.00 | 14.21 | 1,206,214 | -0.35(-2.39%) |
Jan 24, 2022 | 14.05 | 14.64 | 13.51 | 14.55 | 1,446,703 | +0.13(+0.87%) |
Jan 21, 2022 | 14.43 | 14.88 | 14.25 | 14.43 | 1,525,551 | -0.31(-2.10%) |
Jan 20, 2022 | 15.08 | 15.27 | 14.68 | 14.74 | 1,066,230 | -0.22(-1.48%) |
Jan 19, 2022 | 15.65 | 15.68 | 14.95 | 14.96 | 776,822 | -0.54(-3.49%) |
Jan 18, 2022 | 15.81 | 15.81 | 15.27 | 15.50 | 1,150,374 | -0.38(-2.37%) |
Jan 14, 2022 | 15.88 | 0 | -0.31(-1.91%) | |||
Jan 13, 2022 | 16.34 | 16.53 | 16.09 | 16.19 | 656,967 | -0.22(-1.35%) |
Jan 12, 2022 | 16.42 | 16.51 | 15.98 | 16.41 | 905,702 | +0.14(+0.89%) |
Jan 11, 2022 | 16.07 | 16.38 | 15.69 | 16.26 | 1,409,065 | +0.16(+1.02%) |
Jan 10, 2022 | 16.06 | 16.21 | 15.79 | 16.10 | 1,035,466 | -0.14(-0.83%) |
Jan 07, 2022 | 16.59 | 16.73 | 16.22 | 16.24 | 1,288,486 | -0.54(-3.22%) |
Jan 06, 2022 | 16.94 | 17.19 | 16.71 | 16.78 | 772,189 | -0.10(-0.57%) |
Jan 05, 2022 | 17.76 | 17.86 | 16.80 | 16.87 | 1,597,012 | -0.93(-5.21%) |
Jan 04, 2022 | 17.96 | 18.15 | 17.77 | 17.80 | 1,464,380 | +0.08(+0.44%) |