Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.81 | 14.89 | 14.55 | 14.59 | 168,095 | -0.15(-1.00%) |
Mar 30, 2022 | 15.05 | 15.08 | 14.71 | 14.74 | 183,884 | -0.29(-1.91%) |
Mar 29, 2022 | 14.82 | 15.10 | 14.73 | 15.02 | 235,365 | +0.33(+2.24%) |
Mar 28, 2022 | 14.81 | 14.81 | 14.61 | 14.69 | 144,893 | -0.11(-0.76%) |
Mar 25, 2022 | 14.81 | 14.93 | 14.65 | 14.81 | 198,183 | -0.29(-1.95%) |
Mar 24, 2022 | 15.34 | 15.39 | 15.01 | 15.10 | 107,650 | -0.34(-2.19%) |
Mar 23, 2022 | 15.33 | 15.56 | 15.22 | 15.44 | 125,007 | -0.03(-0.17%) |
Mar 22, 2022 | 15.61 | 15.82 | 15.27 | 15.47 | 165,063 | -0.09(-0.56%) |
Mar 21, 2022 | 14.77 | 15.56 | 14.76 | 15.55 | 386,854 | +0.87(+5.91%) |
Mar 18, 2022 | 15.44 | 15.51 | 14.66 | 14.68 | 978,322 | -0.71(-4.62%) |
Mar 17, 2022 | 15.31 | 15.59 | 15.31 | 15.40 | 163,502 | +0.09(+0.57%) |
Mar 16, 2022 | 15.61 | 15.66 | 15.05 | 15.31 | 290,080 | -0.25(-1.62%) |
Mar 15, 2022 | 15.50 | 15.62 | 15.39 | 15.56 | 88,084 | +0.13(+0.84%) |
Mar 14, 2022 | 15.73 | 15.78 | 15.20 | 15.43 | 119,012 | -0.33(-2.09%) |
Mar 11, 2022 | 15.99 | 16.29 | 15.71 | 15.76 | 112,447 | -0.04(-0.27%) |
Mar 10, 2022 | 15.88 | 15.98 | 15.57 | 15.80 | 173,629 | -0.09(-0.55%) |
Mar 09, 2022 | 15.84 | 15.98 | 15.78 | 15.89 | 96,226 | +0.24(+1.55%) |
Mar 08, 2022 | 15.66 | 15.82 | 15.53 | 15.65 | 98,854 | +0.07(+0.45%) |
Mar 07, 2022 | 15.61 | 15.86 | 15.53 | 15.58 | 181,949 | -0.20(-1.26%) |
Mar 04, 2022 | 15.36 | 15.78 | 15.36 | 15.78 | 127,378 | +0.27(+1.73%) |
Mar 03, 2022 | 15.54 | 15.61 | 15.34 | 15.51 | 81,169 | +0.10(+0.62%) |
Mar 02, 2022 | 15.13 | 15.51 | 15.03 | 15.41 | 92,490 | +0.41(+2.72%) |
Mar 01, 2022 | 15.14 | 15.21 | 14.92 | 15.01 | 80,128 | -0.13(-0.86%) |
Feb 28, 2022 | 15.29 | 15.44 | 15.12 | 15.14 | 146,225 | -0.25(-1.63%) |
Feb 25, 2022 | 15.01 | 15.43 | 14.96 | 15.39 | 141,719 | +0.42(+2.84%) |
Feb 24, 2022 | 14.76 | 14.96 | 14.54 | 14.96 | 123,369 | +0.14(+0.94%) |
Feb 23, 2022 | 15.41 | 15.49 | 14.81 | 14.82 | 108,696 | -0.60(-3.88%) |
Feb 22, 2022 | 15.09 | 15.54 | 14.90 | 15.42 | 212,684 | +0.29(+1.95%) |
Feb 18, 2022 | 15.13 | 0 | -0.17(-1.13%) | |||
Feb 17, 2022 | 15.40 | 15.54 | 15.27 | 15.30 | 109,658 | -0.13(-0.84%) |
Feb 16, 2022 | 15.06 | 15.57 | 15.06 | 15.43 | 118,363 | +0.30(+2.01%) |
Feb 15, 2022 | 15.11 | 15.24 | 14.93 | 15.13 | 122,957 | +0.19(+1.28%) |
Feb 14, 2022 | 15.25 | 15.27 | 14.82 | 14.94 | 103,314 | -0.06(-0.42%) |
Feb 11, 2022 | 15.03 | 15.20 | 14.78 | 15.00 | 156,338 | -0.03(-0.23%) |
Feb 10, 2022 | 15.02 | 15.32 | 14.90 | 15.03 | 110,377 | -0.15(-1.01%) |
Feb 09, 2022 | 15.14 | 15.22 | 14.98 | 15.19 | 148,957 | +0.21(+1.37%) |
Feb 08, 2022 | 15.26 | 15.27 | 14.95 | 14.98 | 132,310 | -0.20(-1.30%) |
Feb 07, 2022 | 15.24 | 15.37 | 15.14 | 15.18 | 130,693 | -0.06(-0.39%) |
Feb 04, 2022 | 15.24 | 15.41 | 14.96 | 15.24 | 136,074 | -0.04(-0.28%) |
Feb 03, 2022 | 15.37 | 15.27 | 15.28 | 130,373 | -0.09(-0.61%) | |
Feb 02, 2022 | 15.45 | 15.50 | 15.26 | 15.38 | 125,903 | -0.07(-0.44%) |
Feb 01, 2022 | 15.40 | 15.62 | 15.20 | 15.44 | 124,502 | +0.14(+0.89%) |
Jan 31, 2022 | 14.72 | 15.32 | 15.31 | 121,047 | +0.48(+3.23%) | |
Jan 28, 2022 | 14.57 | 14.83 | 14.34 | 14.83 | 153,295 | +0.27(+1.82%) |
Jan 27, 2022 | 14.56 | 14.72 | 14.43 | 14.56 | 118,107 | +0.02(+0.12%) |
Jan 26, 2022 | 14.90 | 15.06 | 14.50 | 14.55 | 122,869 | -0.28(-1.91%) |
Jan 25, 2022 | 14.73 | 15.03 | 14.31 | 14.83 | 554,803 | +0.11(+0.76%) |
Jan 24, 2022 | 14.55 | 14.79 | 14.02 | 14.72 | 336,183 | +0.13(+0.88%) |
Jan 21, 2022 | 14.96 | 14.98 | 14.56 | 14.59 | 163,691 | -0.37(-2.46%) |
Jan 20, 2022 | 14.98 | 15.20 | 14.91 | 14.96 | 324,264 | -0.06(-0.40%) |
Jan 19, 2022 | 15.20 | 15.32 | 15.01 | 15.02 | 114,803 | -0.21(-1.41%) |
Jan 18, 2022 | 15.56 | 15.60 | 15.21 | 15.23 | 235,613 | -0.27(-1.71%) |
Jan 14, 2022 | 15.50 | 0 | -0.27(-1.68%) | |||
Jan 13, 2022 | 15.88 | 16.08 | 15.75 | 15.76 | 87,596 | -0.18(-1.13%) |
Jan 12, 2022 | 16.09 | 16.15 | 15.94 | 15.94 | 98,325 | -0.03(-0.21%) |
Jan 11, 2022 | 16.05 | 16.10 | 15.80 | 15.98 | 139,086 | -0.13(-0.80%) |
Jan 10, 2022 | 16.50 | 16.51 | 16.06 | 16.10 | 91,686 | -0.32(-1.93%) |
Jan 07, 2022 | 16.55 | 16.59 | 16.32 | 16.42 | 72,673 | -0.18(-1.08%) |
Jan 06, 2022 | 16.61 | 16.73 | 16.37 | 16.60 | 118,476 | +0.09(+0.52%) |
Jan 05, 2022 | 16.91 | 17.02 | 16.40 | 16.51 | 228,666 | -0.31(-1.83%) |
Jan 04, 2022 | 16.93 | 17.08 | 16.75 | 16.82 | 171,721 | -0.01(-0.05%) |