Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.50 | 15.65 | 15.34 | 15.36 | 1,871,751 | -0.21(-1.36%) |
Mar 30, 2022 | 15.55 | 15.78 | 15.42 | 15.57 | 763,301 | -0.08(-0.49%) |
Mar 29, 2022 | 15.41 | 15.92 | 15.35 | 15.65 | 1,744,096 | +0.48(+3.18%) |
Mar 28, 2022 | 14.98 | 15.17 | 14.81 | 15.17 | 834,847 | +0.16(+1.09%) |
Mar 25, 2022 | 14.98 | 15.03 | 14.74 | 15.00 | 764,098 | +0.00(+0.00%) |
Mar 24, 2022 | 15.07 | 15.27 | 14.88 | 15.00 | 896,681 | -0.10(-0.64%) |
Mar 23, 2022 | 15.22 | 15.35 | 15.03 | 15.10 | 704,221 | -0.30(-1.94%) |
Mar 22, 2022 | 15.21 | 15.53 | 15.21 | 15.40 | 764,655 | +0.24(+1.59%) |
Mar 21, 2022 | 15.48 | 15.81 | 15.04 | 15.16 | 1,079,539 | -0.23(-1.50%) |
Mar 18, 2022 | 15.68 | 15.81 | 15.38 | 15.39 | 3,779,443 | -0.46(-2.92%) |
Mar 17, 2022 | 15.31 | 15.85 | 15.24 | 15.85 | 2,016,952 | +0.38(+2.43%) |
Mar 16, 2022 | 15.10 | 15.65 | 14.98 | 15.48 | 1,144,515 | +0.64(+4.29%) |
Mar 15, 2022 | 15.08 | 15.30 | 14.72 | 14.84 | 1,074,498 | -0.24(-1.60%) |
Mar 14, 2022 | 15.33 | 15.52 | 14.98 | 15.08 | 808,027 | -0.07(-0.45%) |
Mar 11, 2022 | 15.51 | 15.54 | 15.10 | 15.15 | 2,005,922 | -0.15(-1.01%) |
Mar 10, 2022 | 15.25 | 15.30 | 1,529,932 | -0.69(-4.28%) | ||
Mar 09, 2022 | 16.02 | 16.20 | 15.82 | 15.99 | 1,230,863 | +0.43(+2.79%) |
Mar 08, 2022 | 15.37 | 15.98 | 15.26 | 15.55 | 1,623,106 | +0.16(+1.07%) |
Mar 07, 2022 | 16.06 | 16.15 | 15.29 | 15.39 | 2,415,836 | -0.74(-4.61%) |
Mar 04, 2022 | 16.41 | 16.58 | 15.87 | 16.13 | 1,421,946 | -0.54(-3.24%) |
Mar 03, 2022 | 17.06 | 17.18 | 16.42 | 16.67 | 1,071,651 | -0.30(-1.76%) |
Mar 02, 2022 | 16.24 | 17.05 | 16.17 | 16.97 | 1,192,361 | +0.86(+5.33%) |
Mar 01, 2022 | 16.89 | 17.07 | 15.95 | 16.11 | 1,840,086 | -0.95(-5.54%) |
Feb 28, 2022 | 17.04 | 17.43 | 16.73 | 17.06 | 2,839,090 | -0.30(-1.72%) |
Feb 25, 2022 | 16.83 | 17.36 | 17.09 | 17.36 | 1,963,860 | +1.01(+6.19%) |
Feb 24, 2022 | 15.52 | 16.45 | 15.44 | 16.35 | 1,876,314 | +0.25(+1.56%) |
Feb 23, 2022 | 17.60 | 17.77 | 16.01 | 16.10 | 2,539,785 | -1.34(-7.69%) |
Feb 22, 2022 | 16.89 | 17.76 | 16.66 | 17.44 | 3,740,497 | +0.52(+3.08%) |
Feb 18, 2022 | 16.91 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 17.21 | 17.35 | 16.91 | 16.92 | 1,501,721 | -0.37(-2.12%) |
Feb 16, 2022 | 16.17 | 17.32 | 16.11 | 17.29 | 2,324,843 | +1.51(+9.60%) |
Feb 15, 2022 | 15.80 | 16.18 | 15.68 | 15.78 | 1,464,318 | +0.26(+1.68%) |
Feb 14, 2022 | 16.10 | 16.39 | 15.45 | 15.52 | 1,740,658 | -0.93(-5.63%) |
Feb 11, 2022 | 16.23 | 17.08 | 15.67 | 16.44 | 2,304,585 | +0.34(+2.10%) |
Feb 10, 2022 | 15.78 | 16.39 | 15.77 | 16.11 | 1,861,983 | +0.08(+0.48%) |
Feb 09, 2022 | 15.74 | 16.08 | 15.74 | 16.03 | 867,630 | +0.48(+3.10%) |
Feb 08, 2022 | 15.24 | 15.65 | 15.24 | 15.55 | 525,502 | +0.39(+2.54%) |
Feb 07, 2022 | 14.91 | 15.30 | 14.91 | 15.16 | 938,409 | +0.23(+1.55%) |
Feb 04, 2022 | 14.88 | 15.17 | 14.73 | 14.93 | 861,748 | -0.06(-0.39%) |
Feb 03, 2022 | 14.80 | 15.29 | 14.99 | 758,363 | -0.07(-0.45%) | |
Feb 02, 2022 | 14.86 | 15.19 | 14.79 | 15.05 | 1,063,958 | +0.26(+1.76%) |
Feb 01, 2022 | 14.72 | 14.93 | 14.58 | 14.79 | 878,055 | +0.03(+0.20%) |
Jan 31, 2022 | 14.21 | 14.76 | 14.76 | 1,561,110 | +0.53(+3.73%) | |
Jan 28, 2022 | 13.42 | 14.23 | 13.38 | 14.23 | 1,214,834 | +0.18(+1.30%) |
Jan 27, 2022 | 14.51 | 14.80 | 13.93 | 14.05 | 889,160 | -0.13(-0.95%) |
Jan 26, 2022 | 14.44 | 14.81 | 13.96 | 14.19 | 1,181,576 | +0.00(+0.00%) |
Jan 25, 2022 | 14.22 | 14.35 | 13.98 | 14.19 | 1,208,035 | -0.35(-2.39%) |
Jan 24, 2022 | 14.03 | 14.62 | 13.49 | 14.53 | 1,448,887 | +0.13(+0.87%) |
Jan 21, 2022 | 14.41 | 14.86 | 14.22 | 14.41 | 1,527,854 | -0.31(-2.10%) |
Jan 20, 2022 | 15.05 | 15.25 | 14.66 | 14.72 | 1,067,839 | -0.22(-1.48%) |
Jan 19, 2022 | 15.62 | 15.65 | 14.93 | 14.94 | 777,995 | -0.54(-3.49%) |
Jan 18, 2022 | 15.79 | 15.79 | 15.25 | 15.48 | 1,152,111 | -0.38(-2.37%) |
Jan 14, 2022 | 15.85 | 0 | -0.31(-1.91%) | |||
Jan 13, 2022 | 16.32 | 16.50 | 16.07 | 16.16 | 657,959 | -0.22(-1.35%) |
Jan 12, 2022 | 16.39 | 16.49 | 15.96 | 16.38 | 907,069 | +0.14(+0.89%) |
Jan 11, 2022 | 16.05 | 16.36 | 15.66 | 16.24 | 1,411,192 | +0.16(+1.02%) |
Jan 10, 2022 | 16.04 | 16.18 | 15.77 | 16.08 | 1,037,030 | -0.13(-0.83%) |
Jan 07, 2022 | 16.57 | 16.70 | 16.19 | 16.21 | 1,290,432 | -0.54(-3.22%) |
Jan 06, 2022 | 16.91 | 17.17 | 16.68 | 16.75 | 773,355 | -0.10(-0.57%) |
Jan 05, 2022 | 17.73 | 17.83 | 16.77 | 16.85 | 1,599,423 | -0.93(-5.21%) |
Jan 04, 2022 | 17.94 | 18.12 | 17.74 | 17.77 | 1,466,591 | +0.08(+0.44%) |