Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.94 | 20.95 | 19.91 | 20.66 | 1,095,750 | +0.56(+2.79%) |
Mar 30, 2022 | 19.44 | 20.16 | 19.43 | 20.10 | 1,129,794 | +0.72(+3.74%) |
Mar 29, 2022 | 19.05 | 19.62 | 18.16 | 19.38 | 1,117,039 | -0.30(-1.52%) |
Mar 28, 2022 | 19.58 | 20.18 | 19.32 | 19.68 | 941,507 | -0.27(-1.36%) |
Mar 25, 2022 | 19.18 | 20.09 | 18.91 | 19.95 | 1,062,314 | +0.63(+3.25%) |
Mar 24, 2022 | 19.75 | 19.75 | 19.21 | 19.32 | 785,042 | -0.43(-2.15%) |
Mar 23, 2022 | 19.22 | 19.77 | 19.07 | 19.75 | 1,165,904 | +0.62(+3.23%) |
Mar 22, 2022 | 19.19 | 19.49 | 18.85 | 19.13 | 1,114,141 | -0.09(-0.45%) |
Mar 21, 2022 | 18.80 | 19.46 | 18.80 | 19.22 | 1,710,670 | +0.63(+3.38%) |
Mar 18, 2022 | 17.58 | 18.72 | 17.24 | 18.59 | 1,756,487 | +1.00(+5.66%) |
Mar 17, 2022 | 17.12 | 17.73 | 17.00 | 17.59 | 646,363 | +0.61(+3.59%) |
Mar 16, 2022 | 16.87 | 17.62 | 16.56 | 16.98 | 757,512 | +0.09(+0.51%) |
Mar 15, 2022 | 16.32 | 17.13 | 15.85 | 16.90 | 964,970 | +0.50(+3.07%) |
Mar 14, 2022 | 17.20 | 17.27 | 16.16 | 16.39 | 1,217,895 | -1.08(-6.19%) |
Mar 11, 2022 | 17.63 | 18.22 | 17.30 | 17.48 | 689,028 | -0.28(-1.58%) |
Mar 10, 2022 | 17.48 | 18.08 | 17.42 | 17.76 | 779,487 | +0.16(+0.93%) |
Mar 09, 2022 | 17.78 | 18.25 | 17.18 | 17.59 | 1,501,217 | -0.44(-2.47%) |
Mar 08, 2022 | 17.98 | 18.23 | 17.16 | 18.04 | 1,401,667 | +0.04(+0.21%) |
Mar 07, 2022 | 18.46 | 18.98 | 17.83 | 18.00 | 1,682,432 | -0.42(-2.26%) |
Mar 04, 2022 | 17.87 | 18.43 | 17.37 | 18.41 | 1,075,198 | +0.40(+2.20%) |
Mar 03, 2022 | 17.87 | 18.26 | 17.36 | 18.02 | 1,600,185 | +0.98(+5.73%) |
Mar 02, 2022 | 17.17 | 17.58 | 16.83 | 17.04 | 849,293 | -0.06(-0.34%) |
Mar 01, 2022 | 16.84 | 17.27 | 16.21 | 17.10 | 1,138,137 | +0.39(+2.31%) |
Feb 28, 2022 | 16.80 | 17.63 | 16.54 | 16.71 | 1,525,226 | +0.14(+0.87%) |
Feb 25, 2022 | 16.52 | 16.58 | 16.24 | 16.57 | 835,234 | +0.13(+0.82%) |
Feb 24, 2022 | 14.90 | 16.74 | 14.77 | 16.43 | 1,893,545 | +1.19(+7.82%) |
Feb 23, 2022 | 15.72 | 15.76 | 15.16 | 15.24 | 537,610 | -0.40(-2.58%) |
Feb 22, 2022 | 15.12 | 15.69 | 15.05 | 15.64 | 963,890 | +0.57(+3.76%) |
Feb 18, 2022 | 15.08 | 0 | -0.57(-3.62%) | |||
Feb 17, 2022 | 15.59 | 15.85 | 15.39 | 15.64 | 691,282 | +0.00(+0.00%) |
Feb 16, 2022 | 15.33 | 15.67 | 15.29 | 15.64 | 829,854 | +0.37(+2.45%) |
Feb 15, 2022 | 14.65 | 15.38 | 14.30 | 15.27 | 1,037,604 | +0.58(+3.92%) |
Feb 14, 2022 | 14.94 | 15.47 | 14.42 | 14.69 | 1,052,536 | -0.29(-1.92%) |
Feb 11, 2022 | 14.65 | 15.36 | 14.55 | 14.98 | 1,296,346 | +0.43(+2.97%) |
Feb 10, 2022 | 14.11 | 14.84 | 14.03 | 14.55 | 830,625 | +0.49(+3.49%) |
Feb 09, 2022 | 13.93 | 14.10 | 13.75 | 14.06 | 551,109 | +0.18(+1.32%) |
Feb 08, 2022 | 13.95 | 14.19 | 13.73 | 13.88 | 519,635 | -0.15(-1.10%) |
Feb 07, 2022 | 13.29 | 14.33 | 13.27 | 14.03 | 850,974 | +0.65(+4.89%) |
Feb 04, 2022 | 13.54 | 13.56 | 13.16 | 13.38 | 1,024,368 | +0.05(+0.36%) |
Feb 03, 2022 | 13.62 | 13.31 | 13.33 | 807,709 | -0.44(-3.21%) | |
Feb 02, 2022 | 13.98 | 14.15 | 13.65 | 13.77 | 793,640 | -0.23(-1.65%) |
Feb 01, 2022 | 13.16 | 14.11 | 13.12 | 14.00 | 1,243,768 | +0.92(+7.05%) |
Jan 31, 2022 | 12.71 | 13.20 | 13.08 | 1,379,005 | +0.02(+0.15%) | |
Jan 28, 2022 | 12.94 | 13.43 | 12.59 | 13.06 | 977,825 | +0.13(+1.04%) |
Jan 27, 2022 | 12.85 | 13.17 | 12.40 | 12.93 | 1,692,111 | +0.76(+6.24%) |
Jan 26, 2022 | 12.29 | 12.68 | 12.11 | 12.17 | 1,006,248 | +0.06(+0.48%) |
Jan 25, 2022 | 11.11 | 12.23 | 11.01 | 12.11 | 973,934 | +0.66(+5.79%) |
Jan 24, 2022 | 11.05 | 11.51 | 10.59 | 11.45 | 1,498,212 | +0.12(+1.02%) |
Jan 21, 2022 | 11.85 | 12.10 | 11.30 | 11.33 | 1,724,849 | -0.79(-6.50%) |
Jan 20, 2022 | 12.49 | 12.91 | 12.11 | 12.12 | 1,597,269 | +0.11(+0.88%) |
Jan 19, 2022 | 11.99 | 12.40 | 11.95 | 12.01 | 1,266,768 | +0.05(+0.40%) |
Jan 18, 2022 | 12.44 | 12.49 | 11.93 | 11.96 | 1,013,293 | -0.54(-4.30%) |
Jan 14, 2022 | 12.50 | 0 | +0.13(+1.09%) | |||
Jan 13, 2022 | 12.84 | 12.84 | 12.21 | 12.37 | 1,137,390 | -0.42(-3.31%) |
Jan 12, 2022 | 12.97 | 13.09 | 12.60 | 12.79 | 470,182 | -0.06(-0.45%) |
Jan 11, 2022 | 12.37 | 13.06 | 12.35 | 12.85 | 575,185 | +0.50(+4.05%) |
Jan 10, 2022 | 12.57 | 12.69 | 12.19 | 12.35 | 396,805 | -0.27(-2.13%) |
Jan 07, 2022 | 12.44 | 12.72 | 12.33 | 12.62 | 532,418 | +0.29(+2.34%) |
Jan 06, 2022 | 12.68 | 12.93 | 12.32 | 12.33 | 706,444 | -0.15(-1.23%) |
Jan 05, 2022 | 13.30 | 13.59 | 12.42 | 12.48 | 1,188,259 | -0.78(-5.87%) |
Jan 04, 2022 | 13.45 | 13.76 | 13.18 | 13.26 | 883,688 | -0.14(-1.07%) |