Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.19 | 17.57 | 16.98 | 17.16 | 103,590 | -0.16(-0.93%) |
Mar 30, 2022 | 18.02 | 18.10 | 17.11 | 17.32 | 219,346 | -0.46(-2.60%) |
Mar 29, 2022 | 17.52 | 17.98 | 17.25 | 17.78 | 130,735 | +0.30(+1.73%) |
Mar 28, 2022 | 17.54 | 17.80 | 17.18 | 17.48 | 145,206 | -0.10(-0.59%) |
Mar 25, 2022 | 17.89 | 17.98 | 16.97 | 17.58 | 310,229 | +0.09(+0.54%) |
Mar 24, 2022 | 17.45 | 17.84 | 17.35 | 17.49 | 43,264 | +0.11(+0.65%) |
Mar 23, 2022 | 17.22 | 17.68 | 16.98 | 17.37 | 221,499 | -0.02(-0.11%) |
Mar 22, 2022 | 17.69 | 18.06 | 16.76 | 17.39 | 212,998 | -0.16(-0.91%) |
Mar 21, 2022 | 17.31 | 18.01 | 17.19 | 17.55 | 177,405 | +0.32(+1.86%) |
Mar 18, 2022 | 16.78 | 17.24 | 16.78 | 17.23 | 223,867 | +0.36(+2.12%) |
Mar 17, 2022 | 16.25 | 17.24 | 16.25 | 16.87 | 121,846 | +0.95(+5.98%) |
Mar 16, 2022 | 15.94 | 16.14 | 15.39 | 15.92 | 123,572 | +0.11(+0.72%) |
Mar 15, 2022 | 15.30 | 16.09 | 15.17 | 15.81 | 86,530 | -0.01(-0.06%) |
Mar 14, 2022 | 16.69 | 16.69 | 15.05 | 15.82 | 203,445 | -0.87(-5.22%) |
Mar 11, 2022 | 16.65 | 17.07 | 16.28 | 16.69 | 123,251 | -0.23(-1.33%) |
Mar 10, 2022 | 16.01 | 17.15 | 16.92 | 744,342 | +0.75(+4.64%) | |
Mar 09, 2022 | 16.06 | 16.81 | 15.78 | 16.17 | 345,431 | +0.03(+0.17%) |
Mar 08, 2022 | 14.97 | 16.23 | 14.73 | 16.14 | 538,052 | +1.36(+9.20%) |
Mar 07, 2022 | 14.67 | 14.94 | 14.36 | 14.78 | 273,617 | +0.10(+0.70%) |
Mar 04, 2022 | 13.83 | 14.80 | 13.83 | 14.67 | 330,059 | +0.16(+1.10%) |
Mar 03, 2022 | 15.56 | 15.56 | 13.92 | 14.52 | 335,486 | -1.42(-8.89%) |
Mar 02, 2022 | 15.93 | 16.47 | 15.70 | 15.93 | 237,007 | +0.12(+0.77%) |
Mar 01, 2022 | 13.86 | 15.85 | 13.52 | 15.81 | 1,051,157 | +2.11(+15.40%) |
Feb 28, 2022 | 13.22 | 13.72 | 13.11 | 13.70 | 378,698 | +0.41(+3.11%) |
Feb 25, 2022 | 12.71 | 13.41 | 12.77 | 13.29 | 220,027 | +0.54(+4.27%) |
Feb 24, 2022 | 12.86 | 13.10 | 12.27 | 12.74 | 236,391 | -0.30(-2.30%) |
Feb 23, 2022 | 12.70 | 13.17 | 12.68 | 13.04 | 523,356 | +0.36(+2.81%) |
Feb 22, 2022 | 12.80 | 12.87 | 12.55 | 12.69 | 187,503 | -0.08(-0.59%) |
Feb 18, 2022 | 12.76 | 0 | +0.23(+1.79%) | |||
Feb 17, 2022 | 12.13 | 12.56 | 12.11 | 12.54 | 207,113 | +0.35(+2.85%) |
Feb 16, 2022 | 11.97 | 12.26 | 11.97 | 12.19 | 100,441 | +0.25(+2.12%) |
Feb 15, 2022 | 12.06 | 12.19 | 11.80 | 11.94 | 91,681 | +0.03(+0.24%) |
Feb 14, 2022 | 11.86 | 12.02 | 11.56 | 11.91 | 166,750 | +0.11(+0.95%) |
Feb 11, 2022 | 11.16 | 11.90 | 11.12 | 11.80 | 194,147 | +0.60(+5.36%) |
Feb 10, 2022 | 11.12 | 11.60 | 11.10 | 11.20 | 147,597 | -0.23(-2.05%) |
Feb 09, 2022 | 11.26 | 11.58 | 11.21 | 11.43 | 93,578 | +0.14(+1.25%) |
Feb 08, 2022 | 11.36 | 11.42 | 11.02 | 11.29 | 135,323 | -0.13(-1.15%) |
Feb 07, 2022 | 11.47 | 11.67 | 11.09 | 11.42 | 166,912 | -0.14(-1.22%) |
Feb 04, 2022 | 11.24 | 11.64 | 11.19 | 11.56 | 244,474 | +0.15(+1.31%) |
Feb 03, 2022 | 11.28 | 11.41 | 250,805 | -0.03(-0.25%) | ||
Feb 02, 2022 | 11.73 | 11.73 | 11.29 | 11.44 | 118,425 | -0.32(-2.71%) |
Feb 01, 2022 | 10.94 | 11.88 | 10.69 | 11.76 | 200,645 | +0.91(+8.38%) |
Jan 31, 2022 | 10.41 | 10.86 | 10.02 | 10.85 | 217,671 | +0.46(+4.42%) |
Jan 28, 2022 | 10.83 | 10.83 | 9.968 | 10.39 | 158,623 | -0.43(-3.99%) |
Jan 27, 2022 | 11.50 | 11.62 | 10.52 | 10.82 | 225,518 | -0.53(-4.71%) |
Jan 26, 2022 | 11.48 | 11.78 | 11.17 | 11.36 | 368,477 | +0.12(+1.09%) |
Jan 25, 2022 | 11.39 | 11.44 | 11.03 | 11.23 | 256,240 | -0.40(-3.46%) |
Jan 24, 2022 | 11.93 | 11.97 | 10.88 | 11.64 | 157,937 | -0.60(-4.90%) |
Jan 21, 2022 | 12.34 | 12.65 | 12.09 | 12.24 | 542,822 | -0.17(-1.36%) |
Jan 20, 2022 | 12.11 | 12.63 | 11.88 | 12.41 | 323,696 | +0.41(+3.44%) |
Jan 19, 2022 | 12.09 | 12.51 | 11.68 | 11.99 | 288,619 | +0.07(+0.55%) |
Jan 18, 2022 | 11.74 | 12.05 | 11.65 | 11.93 | 111,705 | -0.07(-0.55%) |
Jan 14, 2022 | 11.99 | 0 | +0.08(+0.63%) | |||
Jan 13, 2022 | 12.01 | 12.28 | 11.71 | 11.92 | 162,317 | -0.13(-1.09%) |
Jan 12, 2022 | 12.08 | 12.29 | 11.65 | 12.05 | 212,188 | +0.08(+0.63%) |
Jan 11, 2022 | 11.73 | 12.39 | 11.59 | 11.97 | 84,557 | +0.21(+1.75%) |
Jan 10, 2022 | 11.20 | 11.82 | 10.95 | 11.77 | 111,798 | +0.49(+4.32%) |
Jan 07, 2022 | 11.38 | 11.50 | 11.09 | 11.28 | 83,332 | -0.17(-1.47%) |
Jan 06, 2022 | 11.61 | 11.61 | 10.86 | 11.45 | 134,265 | -0.13(-1.13%) |
Jan 05, 2022 | 12.20 | 12.35 | 11.49 | 11.58 | 89,218 | -0.80(-6.44%) |
Jan 04, 2022 | 12.34 | 12.72 | 12.31 | 12.38 | 313,582 | +0.00(+0.00%) |