Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.72 | 16.72 | 15.25 | 15.60 | 22,214 | -0.85(-5.20%) |
Mar 30, 2022 | 17.75 | 18.25 | 16.00 | 16.45 | 17,084 | -0.32(-1.94%) |
Mar 29, 2022 | 17.00 | 17.50 | 16.51 | 16.77 | 11,321 | +0.00(+0.00%) |
Mar 28, 2022 | 18.00 | 18.72 | 16.50 | 16.77 | 18,347 | -1.71(-9.28%) |
Mar 25, 2022 | 17.25 | 18.77 | 17.25 | 18.49 | 40,684 | +1.01(+5.81%) |
Mar 24, 2022 | 17.08 | 17.50 | 16.50 | 17.48 | 7,168 | +0.23(+1.30%) |
Mar 23, 2022 | 17.25 | 17.25 | 16.87 | 17.25 | 3,895 | +0.04(+0.20%) |
Mar 22, 2022 | 17.00 | 17.25 | 16.58 | 17.21 | 7,399 | +0.44(+2.64%) |
Mar 21, 2022 | 17.50 | 17.50 | 16.50 | 16.77 | 7,783 | -0.58(-3.33%) |
Mar 18, 2022 | 16.25 | 17.50 | 16.12 | 17.35 | 23,875 | +1.23(+7.60%) |
Mar 17, 2022 | 15.48 | 16.12 | 14.94 | 16.12 | 7,793 | +0.62(+4.00%) |
Mar 16, 2022 | 15.28 | 16.00 | 14.88 | 15.51 | 11,558 | +0.79(+5.40%) |
Mar 15, 2022 | 15.50 | 16.05 | 14.00 | 14.71 | 30,655 | -0.46(-3.06%) |
Mar 14, 2022 | 16.25 | 16.25 | 15.16 | 15.18 | 17,748 | -1.29(-7.82%) |
Mar 11, 2022 | 17.50 | 17.72 | 15.75 | 16.46 | 21,885 | -0.87(-5.02%) |
Mar 10, 2022 | 17.88 | 18.12 | 16.28 | 17.33 | 19,408 | -0.55(-3.05%) |
Mar 09, 2022 | 17.50 | 18.00 | 17.40 | 17.88 | 17,861 | +0.14(+0.76%) |
Mar 08, 2022 | 17.00 | 17.81 | 16.25 | 17.74 | 18,594 | +0.24(+1.39%) |
Mar 07, 2022 | 17.50 | 18.00 | 17.25 | 17.50 | 20,918 | -0.10(-0.55%) |
Mar 04, 2022 | 16.36 | 17.80 | 16.25 | 17.60 | 20,495 | +0.91(+5.44%) |
Mar 03, 2022 | 16.25 | 17.50 | 15.65 | 16.69 | 20,282 | -0.14(-0.86%) |
Mar 02, 2022 | 15.96 | 17.12 | 15.93 | 16.84 | 25,329 | +0.39(+2.34%) |
Mar 01, 2022 | 16.50 | 17.00 | 16.25 | 16.45 | 24,888 | +0.40(+2.49%) |
Feb 28, 2022 | 15.25 | 16.82 | 15.25 | 16.05 | 31,692 | +1.05(+6.98%) |
Feb 25, 2022 | 14.76 | 15.20 | 14.61 | 15.00 | 8,879 | +0.24(+1.66%) |
Feb 24, 2022 | 14.00 | 14.95 | 13.75 | 14.76 | 20,383 | -0.07(-0.51%) |
Feb 23, 2022 | 14.75 | 15.56 | 14.51 | 14.83 | 11,269 | +0.17(+1.18%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.00 | 14.66 | 36,929 | -1.09(-6.92%) |
Feb 18, 2022 | 15.75 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 16.27 | 17.00 | 15.52 | 15.68 | 11,403 | -0.94(-5.63%) |
Feb 16, 2022 | 15.78 | 17.00 | 15.53 | 16.61 | 10,545 | +0.74(+4.65%) |
Feb 15, 2022 | 15.25 | 16.75 | 15.25 | 15.88 | 16,001 | +0.36(+2.29%) |
Feb 14, 2022 | 15.25 | 17.12 | 15.00 | 15.52 | 27,555 | -0.01(-0.08%) |
Feb 11, 2022 | 16.25 | 16.50 | 15.00 | 15.53 | 22,965 | -0.97(-5.86%) |
Feb 10, 2022 | 16.25 | 17.05 | 15.75 | 16.50 | 27,372 | -0.81(-4.68%) |
Feb 09, 2022 | 15.93 | 18.62 | 15.75 | 17.31 | 129,242 | +1.42(+8.97%) |
Feb 08, 2022 | 16.00 | 16.25 | 14.98 | 15.88 | 11,230 | -0.10(-0.63%) |
Feb 07, 2022 | 16.29 | 16.29 | 15.75 | 15.98 | 15,649 | +0.13(+0.82%) |
Feb 04, 2022 | 14.25 | 16.00 | 14.25 | 15.86 | 24,553 | +1.35(+9.33%) |
Feb 03, 2022 | 15.25 | 14.38 | 14.50 | 29,335 | -0.90(-5.81%) | |
Feb 02, 2022 | 15.75 | 16.25 | 14.85 | 15.40 | 23,830 | -0.27(-1.72%) |
Feb 01, 2022 | 15.00 | 16.50 | 14.94 | 15.67 | 24,056 | +0.78(+5.24%) |
Jan 31, 2022 | 14.25 | 14.89 | 23,743 | +0.80(+5.66%) | ||
Jan 28, 2022 | 13.75 | 14.37 | 13.44 | 14.09 | 40,536 | +0.23(+1.64%) |
Jan 27, 2022 | 14.62 | 14.70 | 13.52 | 13.86 | 53,312 | -0.61(-4.21%) |
Jan 26, 2022 | 15.22 | 15.75 | 13.61 | 14.47 | 108,992 | -0.46(-3.10%) |
Jan 25, 2022 | 15.74 | 15.74 | 14.75 | 14.94 | 74,539 | -0.80(-5.10%) |
Jan 24, 2022 | 18.44 | 18.44 | 15.00 | 15.74 | 149,671 | -3.71(-19.09%) |
Jan 21, 2022 | 17.50 | 19.62 | 17.12 | 19.45 | 122,693 | +2.45(+14.41%) |
Jan 20, 2022 | 15.75 | 17.15 | 15.40 | 17.00 | 66,928 | +1.52(+9.78%) |
Jan 19, 2022 | 16.00 | 16.17 | 15.36 | 15.48 | 33,195 | -0.27(-1.70%) |
Jan 18, 2022 | 16.62 | 17.17 | 15.63 | 15.75 | 42,233 | -0.95(-5.66%) |
Jan 14, 2022 | 16.70 | 0 | +0.07(+0.44%) | |||
Jan 13, 2022 | 17.28 | 18.00 | 16.50 | 16.62 | 24,538 | -0.61(-3.51%) |
Jan 12, 2022 | 17.50 | 18.00 | 16.65 | 17.23 | 60,813 | -0.32(-1.85%) |
Jan 11, 2022 | 17.25 | 17.80 | 17.00 | 17.55 | 27,421 | +0.22(+1.25%) |
Jan 10, 2022 | 17.75 | 17.95 | 16.75 | 17.34 | 32,659 | -0.41(-2.31%) |
Jan 07, 2022 | 17.75 | 18.25 | 17.28 | 17.75 | 39,961 | -0.06(-0.35%) |
Jan 06, 2022 | 19.25 | 19.50 | 17.75 | 17.81 | 39,412 | -0.51(-2.78%) |
Jan 05, 2022 | 19.50 | 19.97 | 18.04 | 18.32 | 20,749 | -1.34(-6.80%) |
Jan 04, 2022 | 20.68 | 21.00 | 19.47 | 19.66 | 24,142 | -1.02(-4.92%) |