Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.33 | 15.40 | 15.33 | 15.37 | 4,716,129 | +0.04(+0.26%) |
Mar 30, 2022 | 15.31 | 15.34 | 15.25 | 15.33 | 4,441,109 | +0.09(+0.59%) |
Mar 29, 2022 | 15.03 | 15.27 | 14.99 | 15.24 | 4,107,000 | +0.03(+0.20%) |
Mar 28, 2022 | 15.34 | 15.40 | 15.21 | 15.21 | 3,350,643 | -0.27(-1.74%) |
Mar 25, 2022 | 15.41 | 15.53 | 15.38 | 15.48 | 2,259,610 | +0.01(+0.06%) |
Mar 24, 2022 | 15.45 | 15.51 | 15.39 | 15.47 | 4,282,543 | +0.12(+0.78%) |
Mar 23, 2022 | 15.35 | 15.36 | 15.30 | 15.35 | 9,517,173 | +0.09(+0.59%) |
Mar 22, 2022 | 15.26 | 15.28 | 15.13 | 15.26 | 3,614,429 | -0.06(-0.39%) |
Mar 21, 2022 | 15.29 | 15.36 | 15.27 | 15.32 | 6,620,771 | +0.11(+0.72%) |
Mar 18, 2022 | 15.30 | 15.41 | 15.21 | 15.21 | 4,746,854 | -0.12(-0.78%) |
Mar 17, 2022 | 15.40 | 15.41 | 15.33 | 15.33 | 5,393,440 | +0.05(+0.33%) |
Mar 16, 2022 | 15.22 | 15.29 | 15.04 | 15.28 | 3,648,560 | +0.09(+0.59%) |
Mar 15, 2022 | 15.16 | 15.31 | 15.10 | 15.19 | 4,636,836 | -0.25(-1.62%) |
Mar 14, 2022 | 15.46 | 15.50 | 15.37 | 15.44 | 6,897,643 | -0.19(-1.22%) |
Mar 11, 2022 | 15.44 | 15.64 | 15.42 | 15.63 | 3,182,475 | -0.05(-0.32%) |
Mar 10, 2022 | 15.69 | 15.74 | 15.54 | 15.68 | 3,092,311 | +0.07(+0.45%) |
Mar 09, 2022 | 15.61 | 15.70 | 15.47 | 15.61 | 4,647,115 | -0.40(-2.50%) |
Mar 08, 2022 | 15.92 | 16.20 | 15.79 | 16.01 | 15,903,388 | +0.29(+1.84%) |
Mar 07, 2022 | 15.53 | 15.72 | 15.50 | 15.72 | 8,791,267 | +0.25(+1.62%) |
Mar 04, 2022 | 15.45 | 15.49 | 15.33 | 15.47 | 7,331,227 | +0.15(+0.98%) |
Mar 03, 2022 | 15.25 | 15.36 | 15.22 | 15.32 | 3,345,553 | +0.11(+0.72%) |
Mar 02, 2022 | 15.22 | 15.29 | 15.14 | 15.21 | 3,105,217 | -0.11(-0.72%) |
Mar 01, 2022 | 15.15 | 15.32 | 15.14 | 15.32 | 5,674,417 | +0.25(+1.66%) |
Feb 28, 2022 | 15.07 | 15.09 | 14.90 | 15.07 | 5,605,168 | +0.21(+1.41%) |
Feb 25, 2022 | 14.81 | 14.86 | 14.73 | 14.86 | 4,115,552 | -0.01(-0.07%) |
Feb 24, 2022 | 15.38 | 15.38 | 14.71 | 14.87 | 6,142,012 | -0.13(-0.87%) |
Feb 23, 2022 | 14.94 | 15.01 | 14.93 | 15.00 | 2,073,588 | +0.05(+0.33%) |
Feb 22, 2022 | 14.97 | 15.01 | 14.89 | 14.95 | 2,263,294 | +0.01(+0.07%) |
Feb 18, 2022 | 14.94 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 14.96 | 14.97 | 14.89 | 14.95 | 4,849,992 | +0.15(+1.01%) |
Feb 16, 2022 | 14.69 | 14.80 | 14.69 | 14.80 | 2,513,472 | +0.15(+1.02%) |
Feb 15, 2022 | 14.62 | 14.69 | 14.57 | 14.65 | 2,391,759 | -0.14(-0.95%) |
Feb 14, 2022 | 14.65 | 14.79 | 14.63 | 14.79 | 3,848,663 | +0.19(+1.30%) |
Feb 11, 2022 | 14.51 | 14.63 | 14.50 | 14.60 | 8,990,341 | +0.11(+0.76%) |
Feb 10, 2022 | 14.52 | 14.63 | 14.48 | 14.49 | 1,746,103 | -0.09(-0.62%) |
Feb 09, 2022 | 14.49 | 14.58 | 14.47 | 14.58 | 1,833,907 | +0.13(+0.90%) |
Feb 08, 2022 | 14.41 | 14.50 | 14.40 | 14.45 | 1,125,490 | +0.03(+0.21%) |
Feb 07, 2022 | 14.38 | 14.43 | 14.31 | 14.42 | 2,154,524 | +0.10(+0.70%) |
Feb 04, 2022 | 14.31 | 14.36 | 14.27 | 14.32 | 1,710,553 | +0.01(+0.07%) |
Feb 03, 2022 | 14.32 | 14.35 | 14.31 | 1,494,128 | -0.04(-0.28%) | |
Feb 02, 2022 | 14.32 | 14.38 | 14.32 | 14.35 | 1,275,195 | +0.03(+0.21%) |
Feb 01, 2022 | 14.36 | 14.36 | 14.29 | 14.32 | 2,124,715 | +0.02(+0.14%) |
Jan 31, 2022 | 14.29 | 14.30 | 1,906,134 | +0.05(+0.35%) | ||
Jan 28, 2022 | 14.23 | 14.29 | 14.20 | 14.25 | 1,411,245 | -0.04(-0.28%) |
Jan 27, 2022 | 14.33 | 14.43 | 14.27 | 14.29 | 2,891,671 | -0.17(-1.18%) |
Jan 26, 2022 | 14.61 | 14.62 | 14.44 | 14.46 | 1,973,933 | -0.21(-1.43%) |
Jan 25, 2022 | 14.66 | 14.72 | 14.62 | 14.67 | 2,803,517 | +0.01(+0.07%) |
Jan 24, 2022 | 14.55 | 14.66 | 14.51 | 14.66 | 5,234,590 | +0.15(+1.03%) |
Jan 21, 2022 | 14.52 | 14.53 | 14.44 | 14.51 | 2,413,024 | +0.02(+0.14%) |
Jan 20, 2022 | 14.52 | 14.55 | 14.48 | 14.49 | 1,324,138 | +0.01(+0.07%) |
Jan 19, 2022 | 14.34 | 14.52 | 14.34 | 14.48 | 2,318,960 | +0.21(+1.47%) |
Jan 18, 2022 | 14.29 | 14.33 | 14.25 | 14.27 | 1,280,875 | -0.02(-0.14%) |
Jan 14, 2022 | 14.29 | 0 | -0.02(-0.14%) | |||
Jan 13, 2022 | 14.30 | 14.34 | 14.24 | 14.31 | 1,764,676 | -0.05(-0.35%) |
Jan 12, 2022 | 14.30 | 14.38 | 14.28 | 14.36 | 884,691 | +0.06(+0.42%) |
Jan 11, 2022 | 14.17 | 14.33 | 14.14 | 14.30 | 1,048,358 | +0.18(+1.27%) |
Jan 10, 2022 | 14.07 | 14.14 | 14.05 | 14.12 | 1,088,344 | +0.03(+0.21%) |
Jan 07, 2022 | 14.07 | 14.12 | 14.02 | 14.09 | 843,448 | +0.04(+0.28%) |
Jan 06, 2022 | 14.04 | 14.10 | 14.02 | 14.05 | 1,610,095 | -0.14(-0.99%) |
Jan 05, 2022 | 14.30 | 14.34 | 14.19 | 14.19 | 1,114,545 | -0.05(-0.35%) |
Jan 04, 2022 | 14.21 | 14.24 | 14.18 | 14.24 | 1,497,164 | +0.11(+0.78%) |