Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.47 | 14.48 | 14.12 | 14.12 | 8,399 | -0.36(-2.49%) |
Mar 30, 2022 | 14.56 | 14.92 | 14.35 | 14.48 | 20,359 | -0.59(-3.92%) |
Mar 29, 2022 | 14.53 | 15.11 | 14.24 | 15.07 | 55,520 | +0.98(+6.96%) |
Mar 28, 2022 | 13.68 | 14.16 | 13.51 | 14.09 | 15,937 | +0.65(+4.84%) |
Mar 25, 2022 | 13.98 | 13.98 | 13.26 | 13.44 | 24,310 | -0.54(-3.86%) |
Mar 24, 2022 | 13.95 | 14.00 | 13.30 | 13.98 | 23,697 | +0.59(+4.41%) |
Mar 23, 2022 | 14.00 | 14.00 | 13.27 | 13.39 | 31,844 | -0.87(-6.10%) |
Mar 22, 2022 | 13.75 | 14.57 | 13.67 | 14.26 | 60,465 | +0.80(+5.94%) |
Mar 21, 2022 | 13.75 | 13.75 | 13.09 | 13.46 | 13,837 | -0.27(-1.97%) |
Mar 18, 2022 | 12.86 | 13.75 | 12.79 | 13.73 | 36,000 | +0.87(+6.77%) |
Mar 17, 2022 | 11.93 | 13.08 | 11.93 | 12.86 | 13,771 | +0.64(+5.24%) |
Mar 16, 2022 | 11.50 | 12.22 | 11.17 | 12.22 | 38,337 | +1.33(+12.21%) |
Mar 15, 2022 | 10.58 | 10.92 | 10.41 | 10.89 | 12,558 | +0.44(+4.21%) |
Mar 14, 2022 | 11.20 | 11.24 | 10.39 | 10.45 | 37,505 | -0.65(-5.86%) |
Mar 11, 2022 | 11.91 | 11.94 | 11.10 | 11.10 | 15,081 | -0.86(-7.19%) |
Mar 10, 2022 | 12.20 | 12.20 | 11.75 | 11.96 | 20,631 | -0.26(-2.13%) |
Mar 09, 2022 | 11.95 | 12.41 | 11.57 | 12.22 | 27,989 | +0.98(+8.72%) |
Mar 08, 2022 | 11.06 | 11.63 | 10.86 | 11.24 | 24,103 | -0.09(-0.79%) |
Mar 07, 2022 | 12.71 | 12.71 | 11.33 | 11.33 | 22,649 | -1.15(-9.22%) |
Mar 04, 2022 | 13.12 | 13.22 | 12.30 | 12.48 | 36,209 | -0.89(-6.65%) |
Mar 03, 2022 | 14.45 | 14.45 | 13.15 | 13.37 | 19,583 | -1.08(-7.47%) |
Mar 02, 2022 | 14.28 | 14.67 | 13.73 | 14.45 | 15,658 | +0.25(+1.76%) |
Mar 01, 2022 | 14.26 | 15.00 | 14.14 | 14.20 | 54,825 | -0.12(-0.84%) |
Feb 28, 2022 | 13.87 | 14.53 | 13.85 | 14.32 | 17,936 | +0.58(+4.22%) |
Feb 25, 2022 | 13.60 | 13.74 | 13.27 | 13.74 | 37,017 | -0.16(-1.15%) |
Feb 24, 2022 | 11.24 | 13.90 | 11.14 | 13.90 | 91,913 | +1.66(+13.56%) |
Feb 23, 2022 | 13.40 | 13.40 | 12.19 | 12.24 | 25,454 | -1.03(-7.76%) |
Feb 22, 2022 | 13.19 | 13.72 | 13.00 | 13.27 | 33,312 | -0.05(-0.38%) |
Feb 18, 2022 | 13.32 | 0 | -0.73(-5.20%) | |||
Feb 17, 2022 | 15.23 | 15.23 | 14.01 | 14.05 | 49,802 | -1.57(-10.05%) |
Feb 16, 2022 | 15.29 | 15.67 | 15.19 | 15.62 | 38,391 | -0.45(-2.80%) |
Feb 15, 2022 | 16.07 | 16.17 | 15.58 | 16.07 | 10,538 | +0.67(+4.35%) |
Feb 14, 2022 | 15.10 | 15.99 | 15.10 | 15.40 | 21,658 | +0.20(+1.32%) |
Feb 11, 2022 | 17.07 | 17.21 | 15.19 | 15.20 | 55,091 | -1.57(-9.36%) |
Feb 10, 2022 | 16.50 | 17.50 | 16.36 | 16.77 | 53,117 | -0.38(-2.22%) |
Feb 09, 2022 | 16.94 | 17.15 | 16.47 | 17.15 | 23,399 | +1.06(+6.59%) |
Feb 08, 2022 | 15.53 | 16.13 | 15.32 | 16.09 | 8,503 | +0.29(+1.84%) |
Feb 07, 2022 | 16.00 | 16.69 | 15.51 | 15.80 | 31,641 | -0.04(-0.25%) |
Feb 04, 2022 | 14.90 | 16.38 | 14.85 | 15.84 | 35,379 | +1.19(+8.12%) |
Feb 03, 2022 | 15.35 | 14.65 | 14.65 | 64,833 | -0.96(-6.15%) | |
Feb 02, 2022 | 17.00 | 17.00 | 15.61 | 15.61 | 42,456 | -1.15(-6.86%) |
Feb 01, 2022 | 16.63 | 16.99 | 16.01 | 16.76 | 38,227 | +0.22(+1.33%) |
Jan 31, 2022 | 14.79 | 16.61 | 16.54 | 45,399 | +1.53(+10.19%) | |
Jan 28, 2022 | 14.21 | 15.02 | 13.47 | 15.01 | 30,310 | +1.30(+9.48%) |
Jan 27, 2022 | 14.26 | 14.85 | 13.71 | 13.71 | 14,169 | -0.23(-1.65%) |
Jan 26, 2022 | 15.41 | 15.50 | 13.81 | 13.94 | 30,690 | -0.48(-3.33%) |
Jan 25, 2022 | 15.10 | 15.72 | 14.15 | 14.42 | 28,695 | -1.22(-7.80%) |
Jan 24, 2022 | 14.15 | 15.67 | 13.51 | 15.64 | 47,682 | +0.76(+5.11%) |
Jan 21, 2022 | 15.50 | 15.83 | 14.87 | 14.88 | 27,120 | -1.03(-6.47%) |
Jan 20, 2022 | 16.15 | 17.06 | 15.80 | 15.91 | 25,035 | -0.09(-0.56%) |
Jan 19, 2022 | 16.01 | 16.90 | 16.00 | 16.00 | 35,247 | -0.05(-0.31%) |
Jan 18, 2022 | 16.05 | 16.79 | 15.85 | 16.05 | 17,210 | -0.70(-4.20%) |
Jan 14, 2022 | 16.75 | 0 | +0.00(+0.02%) | |||
Jan 13, 2022 | 17.19 | 17.73 | 16.66 | 16.75 | 26,795 | -1.71(-9.26%) |
Jan 12, 2022 | 19.21 | 19.21 | 18.22 | 18.46 | 28,862 | -0.30(-1.60%) |
Jan 11, 2022 | 17.95 | 18.78 | 17.91 | 18.76 | 42,924 | +0.70(+3.89%) |
Jan 10, 2022 | 17.33 | 18.42 | 16.40 | 18.06 | 64,187 | +0.40(+2.25%) |
Jan 07, 2022 | 18.00 | 18.20 | 17.31 | 17.66 | 13,456 | -0.19(-1.09%) |
Jan 06, 2022 | 17.73 | 18.39 | 17.24 | 17.85 | 16,788 | -0.10(-0.53%) |
Jan 05, 2022 | 19.56 | 19.63 | 17.82 | 17.95 | 33,213 | -1.84(-9.30%) |
Jan 04, 2022 | 20.40 | 20.40 | 18.85 | 19.79 | 50,706 | -1.10(-5.29%) |