Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.18 | 18.20 | 17.73 | 17.73 | 67,508 | -0.71(-3.87%) |
Mar 30, 2022 | 19.00 | 19.02 | 18.42 | 18.44 | 1,410 | -0.85(-4.40%) |
Mar 29, 2022 | 18.97 | 19.30 | 18.97 | 19.29 | 1,574 | +0.17(+0.90%) |
Mar 28, 2022 | 19.30 | 19.31 | 18.66 | 19.12 | 4,143 | +0.97(+5.34%) |
Mar 25, 2022 | 18.77 | 18.77 | 18.00 | 18.15 | 1,045 | -0.28(-1.52%) |
Mar 24, 2022 | 17.75 | 18.43 | 17.73 | 18.43 | 4,019 | +0.85(+4.86%) |
Mar 23, 2022 | 17.63 | 17.91 | 17.58 | 17.58 | 2,453 | -0.16(-0.93%) |
Mar 22, 2022 | 17.19 | 17.98 | 17.19 | 17.74 | 3,092 | +0.81(+4.81%) |
Mar 21, 2022 | 17.18 | 17.18 | 16.57 | 16.93 | 3,553 | -0.35(-2.04%) |
Mar 18, 2022 | 16.46 | 17.35 | 16.46 | 17.28 | 1,103 | +0.74(+4.50%) |
Mar 17, 2022 | 16.24 | 16.53 | 16.24 | 16.53 | 696 | +0.53(+3.31%) |
Mar 16, 2022 | 15.88 | 16.01 | 15.40 | 16.01 | 657 | +1.04(+6.94%) |
Mar 15, 2022 | 14.65 | 14.99 | 14.52 | 14.97 | 2,045 | +0.47(+3.21%) |
Mar 14, 2022 | 15.17 | 15.17 | 14.49 | 14.50 | 8,770 | -0.65(-4.30%) |
Mar 11, 2022 | 15.93 | 15.93 | 15.15 | 15.15 | 1,027 | -0.88(-5.50%) |
Mar 10, 2022 | 15.92 | 16.04 | 15.74 | 16.04 | 2,561 | -0.42(-2.57%) |
Mar 09, 2022 | 16.59 | 16.72 | 16.46 | 16.46 | 3,192 | +1.27(+8.37%) |
Mar 08, 2022 | 15.00 | 15.28 | 14.70 | 15.19 | 8,810 | +0.47(+3.17%) |
Mar 07, 2022 | 15.78 | 15.78 | 14.72 | 14.72 | 3,117 | -0.83(-5.32%) |
Mar 04, 2022 | 16.25 | 16.25 | 15.50 | 15.55 | 6,846 | -1.04(-6.27%) |
Mar 03, 2022 | 16.88 | 16.88 | 16.59 | 16.59 | 727 | -0.97(-5.51%) |
Mar 02, 2022 | 17.60 | 17.60 | 17.39 | 17.56 | 2,330 | +0.13(+0.77%) |
Mar 01, 2022 | 19.37 | 19.37 | 17.31 | 17.42 | 6,965 | +0.00(+0.02%) |
Feb 28, 2022 | 16.68 | 17.42 | 16.68 | 17.42 | 2,193 | +0.77(+4.61%) |
Feb 25, 2022 | 16.34 | 16.83 | 16.50 | 16.65 | 18,882 | +0.33(+2.02%) |
Feb 24, 2022 | 15.00 | 16.41 | 14.67 | 16.32 | 16,751 | +0.62(+3.95%) |
Feb 23, 2022 | 16.36 | 16.36 | 15.70 | 15.70 | 3,350 | -0.46(-2.83%) |
Feb 22, 2022 | 16.46 | 16.50 | 16.00 | 16.16 | 4,457 | -0.66(-3.95%) |
Feb 18, 2022 | 16.82 | 0 | -0.78(-4.42%) | |||
Feb 17, 2022 | 18.32 | 18.39 | 17.53 | 17.60 | 7,903 | -1.34(-7.07%) |
Feb 16, 2022 | 19.02 | 19.02 | 18.69 | 18.94 | 10,207 | -0.13(-0.68%) |
Feb 15, 2022 | 19.03 | 19.08 | 18.70 | 19.07 | 2,550 | +1.27(+7.13%) |
Feb 14, 2022 | 18.38 | 18.38 | 17.66 | 17.80 | 4,191 | -0.39(-2.16%) |
Feb 11, 2022 | 19.12 | 19.36 | 18.18 | 18.19 | 7,182 | -0.96(-4.99%) |
Feb 10, 2022 | 18.95 | 20.33 | 18.95 | 19.15 | 7,382 | -0.39(-2.02%) |
Feb 09, 2022 | 18.90 | 19.58 | 18.90 | 19.54 | 185,641 | +0.89(+4.80%) |
Feb 08, 2022 | 18.07 | 18.66 | 18.07 | 18.65 | 10,549 | +0.15(+0.81%) |
Feb 07, 2022 | 18.22 | 18.91 | 18.16 | 18.50 | 12,122 | +1.23(+7.11%) |
Feb 04, 2022 | 16.29 | 17.40 | 16.29 | 17.27 | 49,797 | +1.27(+7.92%) |
Feb 03, 2022 | 16.29 | 16.00 | 16.00 | 4,759 | -0.70(-4.21%) | |
Feb 02, 2022 | 16.95 | 16.95 | 16.70 | 16.71 | 9,389 | -0.85(-4.85%) |
Feb 01, 2022 | 17.39 | 17.64 | 16.91 | 17.56 | 12,096 | +0.68(+4.03%) |
Jan 31, 2022 | 16.06 | 16.91 | 16.88 | 17,048 | +1.09(+6.89%) | |
Jan 28, 2022 | 15.18 | 15.79 | 15.18 | 15.79 | 3,846 | +0.76(+5.06%) |
Jan 27, 2022 | 16.17 | 16.17 | 15.03 | 15.03 | 22,538 | -1.14(-7.06%) |
Jan 26, 2022 | 16.59 | 17.03 | 16.11 | 16.17 | 9,797 | +0.21(+1.33%) |
Jan 25, 2022 | 15.99 | 16.24 | 15.70 | 15.96 | 17,092 | -0.14(-0.87%) |
Jan 24, 2022 | 15.75 | 16.11 | 14.46 | 16.10 | 26,475 | -0.14(-0.89%) |
Jan 21, 2022 | 17.76 | 17.76 | 16.24 | 16.24 | 18,672 | -1.88(-10.37%) |
Jan 20, 2022 | 18.65 | 19.00 | 18.12 | 18.12 | 3,319 | -0.05(-0.25%) |
Jan 19, 2022 | 18.85 | 19.07 | 18.17 | 18.17 | 4,625 | -0.42(-2.28%) |
Jan 18, 2022 | 19.59 | 19.59 | 18.50 | 18.59 | 19,270 | -1.10(-5.58%) |
Jan 14, 2022 | 19.69 | 0 | +0.02(+0.13%) | |||
Jan 13, 2022 | 21.00 | 21.00 | 19.58 | 19.66 | 17,868 | -0.93(-4.51%) |
Jan 12, 2022 | 20.28 | 20.95 | 20.28 | 20.59 | 12,518 | +0.51(+2.56%) |
Jan 11, 2022 | 19.43 | 20.15 | 19.43 | 20.08 | 22,687 | +0.98(+5.13%) |
Jan 10, 2022 | 19.30 | 19.30 | 18.55 | 19.10 | 12,292 | -0.32(-1.65%) |
Jan 07, 2022 | 19.39 | 19.64 | 19.22 | 19.42 | 4,916 | -0.20(-1.02%) |
Jan 06, 2022 | 20.00 | 20.00 | 19.11 | 19.62 | 6,685 | -0.47(-2.35%) |
Jan 05, 2022 | 21.27 | 21.27 | 20.00 | 20.09 | 56,789 | -1.01(-4.78%) |
Jan 04, 2022 | 21.49 | 21.65 | 20.85 | 21.10 | 8,237 | -0.20(-0.93%) |