Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.02 | 16.17 | 16.02 | 16.17 | 42,672 | +0.11(+0.69%) |
Mar 30, 2022 | 16.04 | 16.25 | 16.04 | 16.06 | 34,008 | +0.11(+0.70%) |
Mar 29, 2022 | 15.70 | 16.06 | 15.70 | 15.95 | 59,145 | +0.06(+0.41%) |
Mar 28, 2022 | 16.67 | 16.67 | 15.78 | 15.89 | 45,236 | -0.78(-4.68%) |
Mar 25, 2022 | 16.17 | 16.67 | 16.06 | 16.67 | 28,426 | +0.55(+3.40%) |
Mar 24, 2022 | 15.91 | 16.19 | 15.87 | 16.12 | 14,428 | +0.36(+2.30%) |
Mar 23, 2022 | 15.60 | 15.89 | 15.59 | 15.76 | 41,443 | +0.20(+1.31%) |
Mar 22, 2022 | 15.61 | 15.61 | 15.27 | 15.55 | 17,309 | -0.03(-0.18%) |
Mar 21, 2022 | 15.37 | 15.66 | 15.37 | 15.58 | 13,693 | +0.32(+2.13%) |
Mar 18, 2022 | 15.37 | 15.37 | 15.20 | 15.25 | 22,280 | -0.11(-0.73%) |
Mar 17, 2022 | 15.18 | 15.74 | 15.10 | 15.37 | 40,603 | +0.21(+1.41%) |
Mar 16, 2022 | 15.04 | 15.30 | 14.97 | 15.15 | 28,708 | +0.16(+1.05%) |
Mar 15, 2022 | 15.22 | 15.23 | 14.91 | 14.99 | 40,628 | -0.30(-1.97%) |
Mar 14, 2022 | 15.44 | 15.91 | 15.25 | 15.30 | 33,339 | -0.28(-1.82%) |
Mar 11, 2022 | 15.94 | 15.98 | 15.55 | 15.58 | 39,223 | -0.32(-2.02%) |
Mar 10, 2022 | 15.60 | 16.03 | 15.60 | 15.90 | 28,046 | +0.32(+2.06%) |
Mar 09, 2022 | 16.10 | 16.17 | 15.53 | 15.58 | 37,325 | -0.58(-3.57%) |
Mar 08, 2022 | 15.91 | 16.36 | 15.80 | 16.16 | 72,300 | +0.30(+1.91%) |
Mar 07, 2022 | 15.89 | 16.15 | 15.70 | 15.85 | 64,065 | +0.17(+1.11%) |
Mar 04, 2022 | 15.55 | 15.71 | 15.03 | 15.68 | 83,075 | +0.08(+0.53%) |
Mar 03, 2022 | 15.64 | 15.78 | 15.42 | 15.60 | 43,061 | -0.07(-0.47%) |
Mar 02, 2022 | 15.57 | 15.71 | 15.40 | 15.67 | 26,658 | +0.21(+1.36%) |
Mar 01, 2022 | 15.20 | 15.56 | 15.20 | 15.46 | 51,160 | +0.26(+1.69%) |
Feb 28, 2022 | 14.91 | 15.21 | 14.77 | 15.20 | 41,145 | +0.36(+2.41%) |
Feb 25, 2022 | 14.62 | 15.08 | 14.74 | 14.85 | 46,107 | +0.31(+2.14%) |
Feb 24, 2022 | 14.59 | 14.59 | 14.20 | 14.54 | 39,120 | -0.07(-0.50%) |
Feb 23, 2022 | 14.57 | 14.73 | 14.44 | 14.61 | 55,139 | +0.08(+0.57%) |
Feb 22, 2022 | 14.73 | 15.01 | 14.46 | 14.53 | 44,456 | -0.13(-0.87%) |
Feb 18, 2022 | 14.65 | 0 | +0.08(+0.57%) | |||
Feb 17, 2022 | 14.73 | 14.90 | 14.57 | 14.57 | 55,686 | -0.11(-0.75%) |
Feb 16, 2022 | 14.65 | 15.01 | 14.65 | 14.68 | 89,727 | -0.01(-0.06%) |
Feb 15, 2022 | 14.51 | 14.74 | 14.41 | 14.69 | 34,603 | +0.11(+0.75%) |
Feb 14, 2022 | 14.85 | 14.92 | 14.52 | 14.58 | 26,199 | -0.26(-1.73%) |
Feb 11, 2022 | 14.68 | 14.87 | 14.66 | 14.84 | 27,964 | +0.16(+1.12%) |
Feb 10, 2022 | 14.79 | 15.01 | 14.67 | 14.67 | 30,602 | -0.11(-0.74%) |
Feb 09, 2022 | 14.78 | 15.00 | 14.71 | 14.78 | 29,759 | +0.00(+0.00%) |
Feb 08, 2022 | 15.17 | 15.17 | 14.56 | 14.78 | 39,197 | -0.38(-2.54%) |
Feb 07, 2022 | 14.61 | 15.45 | 14.12 | 15.17 | 99,299 | +0.65(+4.48%) |
Feb 04, 2022 | 14.42 | 14.61 | 14.02 | 14.52 | 44,215 | +0.05(+0.38%) |
Feb 03, 2022 | 14.45 | 14.59 | 14.46 | 36,676 | -0.11(-0.75%) | |
Feb 02, 2022 | 14.49 | 14.59 | 14.38 | 14.57 | 24,645 | +0.16(+1.08%) |
Feb 01, 2022 | 14.15 | 14.53 | 14.15 | 14.42 | 29,299 | +0.28(+2.01%) |
Jan 31, 2022 | 13.57 | 14.27 | 14.13 | 21,459 | +0.45(+3.28%) | |
Jan 28, 2022 | 13.65 | 13.76 | 13.55 | 13.68 | 19,986 | -0.06(-0.47%) |
Jan 27, 2022 | 13.62 | 14.03 | 13.57 | 13.75 | 17,503 | +0.35(+2.60%) |
Jan 26, 2022 | 13.64 | 14.24 | 13.40 | 13.40 | 41,109 | +0.28(+2.16%) |
Jan 25, 2022 | 13.37 | 14.12 | 13.12 | 13.12 | 38,754 | -0.32(-2.39%) |
Jan 24, 2022 | 13.65 | 13.65 | 13.01 | 13.44 | 57,415 | -0.43(-3.10%) |
Jan 21, 2022 | 14.26 | 14.26 | 13.76 | 13.87 | 61,545 | -0.41(-2.89%) |
Jan 20, 2022 | 14.27 | 14.54 | 14.00 | 14.28 | 42,466 | -0.04(-0.26%) |
Jan 19, 2022 | 14.34 | 14.45 | 14.09 | 14.32 | 39,487 | -0.06(-0.45%) |
Jan 18, 2022 | 14.52 | 14.52 | 14.35 | 14.38 | 26,291 | -0.02(-0.16%) |
Jan 14, 2022 | 14.40 | 0 | +0.28(+1.98%) | |||
Jan 13, 2022 | 14.19 | 14.22 | 14.08 | 14.12 | 66,027 | -0.03(-0.19%) |
Jan 12, 2022 | 14.21 | 14.21 | 14.03 | 14.15 | 30,572 | +0.08(+0.59%) |
Jan 11, 2022 | 13.81 | 14.12 | 13.81 | 14.07 | 31,239 | +0.25(+1.82%) |
Jan 10, 2022 | 13.84 | 13.85 | 13.69 | 13.82 | 14,751 | -0.05(-0.36%) |
Jan 07, 2022 | 13.58 | 14.02 | 13.43 | 13.87 | 51,122 | +0.36(+2.64%) |
Jan 06, 2022 | 13.37 | 13.53 | 13.26 | 13.51 | 25,019 | +0.30(+2.29%) |
Jan 05, 2022 | 13.26 | 13.44 | 13.21 | 13.21 | 37,596 | -0.03(-0.21%) |
Jan 04, 2022 | 13.00 | 13.23 | 13.00 | 13.23 | 43,052 | +0.32(+2.48%) |