Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.51 | 17.57 | 17.01 | 17.02 | 5,706,044 | -0.64(-3.62%) |
Mar 30, 2022 | 17.94 | 18.02 | 17.53 | 17.66 | 4,148,231 | -0.37(-2.05%) |
Mar 29, 2022 | 17.81 | 18.18 | 17.79 | 18.03 | 4,020,109 | +0.60(+3.44%) |
Mar 28, 2022 | 17.38 | 17.50 | 17.05 | 17.43 | 4,714,321 | +0.01(+0.06%) |
Mar 25, 2022 | 17.36 | 17.50 | 17.09 | 17.42 | 4,784,101 | +0.15(+0.87%) |
Mar 24, 2022 | 17.12 | 17.37 | 16.95 | 17.27 | 3,281,583 | +0.32(+1.89%) |
Mar 23, 2022 | 16.98 | 17.25 | 16.85 | 16.95 | 4,420,587 | -0.18(-1.05%) |
Mar 22, 2022 | 17.34 | 17.73 | 17.10 | 17.13 | 6,992,619 | +0.01(+0.06%) |
Mar 21, 2022 | 17.35 | 17.39 | 16.77 | 17.12 | 5,975,626 | -0.38(-2.17%) |
Mar 18, 2022 | 17.08 | 17.57 | 17.00 | 17.50 | 8,318,861 | +0.34(+1.98%) |
Mar 17, 2022 | 16.75 | 17.19 | 16.57 | 17.16 | 4,896,480 | +0.17(+1.00%) |
Mar 16, 2022 | 16.41 | 17.00 | 16.40 | 16.99 | 7,542,196 | +0.87(+5.40%) |
Mar 15, 2022 | 15.81 | 16.33 | 15.79 | 16.12 | 6,057,443 | +0.39(+2.48%) |
Mar 14, 2022 | 15.38 | 15.85 | 15.38 | 15.73 | 9,211,835 | +0.36(+2.34%) |
Mar 11, 2022 | 15.48 | 15.66 | 15.31 | 15.37 | 4,985,307 | +0.08(+0.52%) |
Mar 10, 2022 | 14.98 | 15.29 | 5,804,724 | +0.03(+0.20%) | ||
Mar 09, 2022 | 15.01 | 15.38 | 14.98 | 15.26 | 7,589,926 | +1.07(+7.54%) |
Mar 08, 2022 | 13.91 | 14.76 | 13.70 | 14.19 | 9,641,072 | +0.36(+2.60%) |
Mar 07, 2022 | 15.24 | 15.29 | 13.77 | 13.83 | 14,647,543 | -1.43(-9.37%) |
Mar 04, 2022 | 16.25 | 16.32 | 15.17 | 15.26 | 10,675,196 | -1.19(-7.23%) |
Mar 03, 2022 | 17.26 | 17.29 | 16.36 | 16.45 | 8,529,291 | -0.87(-5.02%) |
Mar 02, 2022 | 17.31 | 17.53 | 17.04 | 17.32 | 7,619,714 | +0.08(+0.46%) |
Mar 01, 2022 | 17.75 | 17.85 | 17.13 | 17.24 | 8,316,331 | -0.65(-3.63%) |
Feb 28, 2022 | 17.43 | 17.94 | 17.38 | 17.89 | 7,818,517 | +0.13(+0.73%) |
Feb 25, 2022 | 17.16 | 17.82 | 17.31 | 17.76 | 9,399,297 | +0.66(+3.86%) |
Feb 24, 2022 | 15.27 | 17.14 | 15.21 | 17.10 | 13,785,012 | +1.31(+8.30%) |
Feb 23, 2022 | 16.39 | 16.52 | 15.73 | 15.79 | 5,780,860 | -0.36(-2.23%) |
Feb 22, 2022 | 16.33 | 16.62 | 16.03 | 16.15 | 6,644,914 | -0.39(-2.36%) |
Feb 18, 2022 | 16.54 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 17.07 | 17.38 | 16.52 | 16.53 | 6,957,536 | -0.72(-4.17%) |
Feb 16, 2022 | 17.60 | 17.70 | 17.11 | 17.25 | 7,860,496 | -0.51(-2.87%) |
Feb 15, 2022 | 17.38 | 17.92 | 17.33 | 17.76 | 7,880,249 | +0.57(+3.32%) |
Feb 14, 2022 | 17.44 | 17.89 | 17.18 | 17.19 | 8,051,237 | -0.32(-1.83%) |
Feb 11, 2022 | 19.07 | 19.10 | 17.25 | 17.51 | 23,764,142 | -2.50(-12.49%) |
Feb 10, 2022 | 19.81 | 20.64 | 19.79 | 20.01 | 9,823,123 | -0.34(-1.67%) |
Feb 09, 2022 | 20.15 | 20.39 | 20.02 | 20.35 | 5,237,085 | +0.46(+2.31%) |
Feb 08, 2022 | 19.40 | 20.05 | 19.40 | 19.89 | 4,310,451 | +0.33(+1.69%) |
Feb 07, 2022 | 19.61 | 20.21 | 19.42 | 19.56 | 6,001,077 | -0.01(-0.05%) |
Feb 04, 2022 | 19.02 | 20.27 | 18.97 | 19.57 | 9,730,251 | +0.39(+2.03%) |
Feb 03, 2022 | 19.20 | 19.12 | 19.18 | 7,954,077 | -0.41(-2.09%) | |
Feb 02, 2022 | 19.76 | 20.13 | 19.32 | 19.59 | 7,760,205 | +0.51(+2.67%) |
Feb 01, 2022 | 19.06 | 19.51 | 18.62 | 19.08 | 4,623,999 | +0.25(+1.33%) |
Jan 31, 2022 | 18.23 | 18.84 | 18.83 | 5,360,450 | +0.57(+3.12%) | |
Jan 28, 2022 | 18.16 | 18.27 | 17.52 | 18.26 | 5,884,201 | -0.02(-0.11%) |
Jan 27, 2022 | 18.44 | 18.86 | 17.84 | 18.28 | 8,811,002 | +0.14(+0.77%) |
Jan 26, 2022 | 18.95 | 18.97 | 17.91 | 18.14 | 7,229,416 | -0.46(-2.47%) |
Jan 25, 2022 | 18.86 | 18.87 | 18.32 | 18.60 | 6,328,401 | -0.73(-3.78%) |
Jan 24, 2022 | 18.48 | 19.34 | 18.14 | 19.33 | 8,465,976 | +0.56(+2.98%) |
Jan 21, 2022 | 18.88 | 19.34 | 18.34 | 18.77 | 8,596,735 | +0.26(+1.40%) |
Jan 20, 2022 | 18.86 | 19.48 | 18.46 | 18.51 | 6,534,261 | -0.29(-1.54%) |
Jan 19, 2022 | 18.99 | 19.41 | 18.79 | 18.80 | 5,367,257 | -0.01(-0.05%) |
Jan 18, 2022 | 19.10 | 19.21 | 18.73 | 18.81 | 6,262,425 | -0.05(-0.27%) |
Jan 14, 2022 | 18.86 | 0 | -0.44(-2.28%) | |||
Jan 13, 2022 | 19.64 | 19.74 | 19.23 | 19.30 | 4,314,496 | -0.29(-1.48%) |
Jan 12, 2022 | 19.73 | 20.13 | 19.44 | 19.59 | 6,687,917 | +0.12(+0.62%) |
Jan 11, 2022 | 19.45 | 19.51 | 18.95 | 19.47 | 5,725,038 | -0.07(-0.36%) |
Jan 10, 2022 | 19.45 | 19.56 | 18.95 | 19.54 | 7,522,027 | -0.31(-1.56%) |
Jan 07, 2022 | 20.70 | 20.79 | 19.81 | 19.85 | 6,473,975 | -0.98(-4.70%) |
Jan 06, 2022 | 20.69 | 20.96 | 20.05 | 20.83 | 4,275,655 | +0.12(+0.58%) |
Jan 05, 2022 | 21.33 | 21.61 | 20.68 | 20.71 | 4,575,422 | -0.77(-3.58%) |
Jan 04, 2022 | 22.01 | 22.01 | 21.26 | 21.48 | 6,464,299 | +0.24(+1.13%) |