Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.79 | 17.94 | 17.40 | 17.42 | 786,511 | -0.25(-1.39%) |
Mar 30, 2022 | 17.80 | 17.91 | 17.63 | 17.67 | 525,148 | -0.17(-0.97%) |
Mar 29, 2022 | 17.48 | 17.85 | 17.41 | 17.84 | 1,145,014 | +0.60(+3.49%) |
Mar 28, 2022 | 17.27 | 17.27 | 17.05 | 17.24 | 488,268 | -0.02(-0.11%) |
Mar 25, 2022 | 16.89 | 17.31 | 16.89 | 17.26 | 468,342 | +0.36(+2.10%) |
Mar 24, 2022 | 17.14 | 17.14 | 16.84 | 16.90 | 554,992 | -0.19(-1.12%) |
Mar 23, 2022 | 17.28 | 17.31 | 17.09 | 17.09 | 579,490 | -0.28(-1.63%) |
Mar 22, 2022 | 17.38 | 17.61 | 17.32 | 17.38 | 854,200 | +0.16(+0.95%) |
Mar 21, 2022 | 17.25 | 17.41 | 17.03 | 17.21 | 1,276,911 | +0.00(+0.00%) |
Mar 18, 2022 | 17.05 | 17.22 | 16.83 | 17.21 | 1,715,477 | +0.21(+1.23%) |
Mar 17, 2022 | 16.96 | 17.19 | 16.86 | 17.00 | 673,399 | -0.05(-0.27%) |
Mar 16, 2022 | 17.04 | 17.15 | 16.67 | 17.05 | 797,052 | +0.25(+1.47%) |
Mar 15, 2022 | 16.75 | 16.90 | 16.55 | 16.80 | 942,424 | +0.25(+1.49%) |
Mar 14, 2022 | 16.72 | 16.73 | 16.37 | 16.55 | 638,922 | -0.05(-0.27%) |
Mar 11, 2022 | 16.74 | 16.85 | 16.48 | 16.60 | 759,808 | -0.04(-0.22%) |
Mar 10, 2022 | 16.50 | 16.67 | 16.35 | 16.64 | 762,843 | -0.12(-0.70%) |
Mar 09, 2022 | 17.01 | 17.29 | 16.71 | 16.75 | 898,003 | -0.05(-0.27%) |
Mar 08, 2022 | 16.42 | 16.82 | 16.32 | 16.80 | 942,060 | +0.48(+2.94%) |
Mar 07, 2022 | 16.78 | 16.78 | 16.28 | 16.32 | 817,173 | -0.43(-2.59%) |
Mar 04, 2022 | 16.63 | 16.80 | 16.39 | 16.75 | 683,740 | -0.05(-0.32%) |
Mar 03, 2022 | 16.76 | 16.83 | 16.49 | 16.81 | 871,999 | +0.19(+1.14%) |
Mar 02, 2022 | 16.38 | 16.70 | 16.24 | 16.62 | 722,135 | +0.36(+2.22%) |
Mar 01, 2022 | 16.44 | 16.61 | 15.99 | 16.26 | 1,120,221 | -0.22(-1.32%) |
Feb 28, 2022 | 16.44 | 16.70 | 16.24 | 16.47 | 1,176,256 | -0.27(-1.62%) |
Feb 25, 2022 | 16.45 | 16.75 | 16.40 | 16.74 | 997,147 | +0.42(+2.55%) |
Feb 24, 2022 | 15.59 | 16.38 | 15.53 | 16.33 | 1,077,934 | +0.38(+2.38%) |
Feb 23, 2022 | 16.45 | 16.55 | 15.92 | 15.95 | 792,388 | -0.37(-2.27%) |
Feb 22, 2022 | 16.36 | 16.44 | 16.08 | 16.32 | 1,177,684 | -0.08(-0.50%) |
Feb 18, 2022 | 16.40 | 0 | -0.15(-0.93%) | |||
Feb 17, 2022 | 16.63 | 17.03 | 16.35 | 16.55 | 26,844,454 | -0.33(-1.93%) |
Feb 16, 2022 | 16.92 | 17.08 | 16.55 | 16.88 | 4,746,956 | +1.07(+6.75%) |
Feb 15, 2022 | 15.84 | 15.97 | 15.71 | 15.81 | 840,614 | +0.15(+0.98%) |
Feb 14, 2022 | 15.89 | 15.97 | 15.34 | 15.66 | 1,090,060 | -0.22(-1.37%) |
Feb 11, 2022 | 16.05 | 16.27 | 15.72 | 15.88 | 772,231 | -0.12(-0.73%) |
Feb 10, 2022 | 15.92 | 16.44 | 15.82 | 15.99 | 882,722 | -0.23(-1.39%) |
Feb 09, 2022 | 16.10 | 16.27 | 16.06 | 16.22 | 827,013 | +0.25(+1.59%) |
Feb 08, 2022 | 15.88 | 16.14 | 15.88 | 15.97 | 532,316 | +0.05(+0.34%) |
Feb 07, 2022 | 15.98 | 16.06 | 15.86 | 15.91 | 449,492 | -0.04(-0.23%) |
Feb 04, 2022 | 15.99 | 16.18 | 15.65 | 15.95 | 688,442 | -0.28(-1.73%) |
Feb 03, 2022 | 16.44 | 16.21 | 16.23 | 697,387 | -0.33(-1.97%) | |
Feb 02, 2022 | 16.31 | 16.67 | 16.31 | 16.55 | 772,435 | +0.18(+1.10%) |
Feb 01, 2022 | 16.43 | 16.58 | 16.09 | 16.37 | 946,363 | -0.12(-0.71%) |
Jan 31, 2022 | 16.44 | 16.49 | 16.49 | 1,391,828 | -0.14(-0.82%) | |
Jan 28, 2022 | 16.11 | 16.60 | 15.85 | 16.63 | 620,974 | +0.46(+2.85%) |
Jan 27, 2022 | 16.50 | 16.70 | 16.02 | 16.17 | 658,247 | -0.25(-1.54%) |
Jan 26, 2022 | 16.68 | 17.02 | 16.33 | 16.42 | 687,431 | -0.13(-0.77%) |
Jan 25, 2022 | 16.29 | 16.73 | 16.03 | 16.55 | 577,608 | +0.01(+0.05%) |
Jan 24, 2022 | 16.20 | 16.61 | 15.77 | 16.54 | 781,516 | +0.08(+0.49%) |
Jan 21, 2022 | 16.46 | 16.82 | 16.34 | 16.46 | 880,231 | -0.02(-0.11%) |
Jan 20, 2022 | 16.86 | 17.11 | 16.46 | 16.47 | 549,286 | -0.42(-2.51%) |
Jan 19, 2022 | 17.34 | 17.42 | 16.86 | 16.90 | 901,386 | -0.43(-2.45%) |
Jan 18, 2022 | 17.45 | 17.60 | 17.26 | 17.32 | 617,002 | -0.29(-1.64%) |
Jan 14, 2022 | 17.61 | 0 | -0.25(-1.42%) | |||
Jan 13, 2022 | 17.71 | 18.05 | 17.70 | 17.87 | 571,646 | +0.31(+1.75%) |
Jan 12, 2022 | 17.61 | 17.68 | 17.51 | 17.56 | 553,743 | -0.05(-0.26%) |
Jan 11, 2022 | 17.68 | 17.74 | 17.26 | 17.60 | 607,039 | -0.04(-0.20%) |
Jan 10, 2022 | 17.62 | 17.72 | 17.43 | 17.64 | 687,122 | -0.01(-0.05%) |
Jan 07, 2022 | 17.50 | 17.86 | 17.48 | 17.65 | 1,275,751 | +0.09(+0.52%) |
Jan 06, 2022 | 17.70 | 17.75 | 17.21 | 17.56 | 1,450,767 | +0.06(+0.36%) |
Jan 05, 2022 | 17.82 | 17.93 | 17.46 | 17.49 | 719,437 | -0.23(-1.33%) |
Jan 04, 2022 | 17.55 | 17.90 | 17.49 | 17.73 | 864,826 | +0.36(+2.08%) |