Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.06 | 16.21 | 15.71 | 15.71 | 2,633,306 | -0.35(-2.18%) |
Mar 30, 2022 | 16.26 | 16.26 | 15.99 | 16.06 | 1,869,451 | -0.16(-0.97%) |
Mar 29, 2022 | 15.95 | 16.30 | 15.82 | 16.22 | 4,645,575 | +0.48(+3.06%) |
Mar 28, 2022 | 15.81 | 15.91 | 15.68 | 15.74 | 2,500,923 | -0.05(-0.33%) |
Mar 25, 2022 | 15.55 | 15.80 | 15.55 | 15.79 | 1,913,413 | +0.32(+2.09%) |
Mar 24, 2022 | 15.43 | 15.54 | 15.31 | 15.46 | 1,597,311 | +0.07(+0.45%) |
Mar 23, 2022 | 15.74 | 15.87 | 15.39 | 15.39 | 1,542,666 | -0.46(-2.92%) |
Mar 22, 2022 | 16.02 | 16.16 | 15.79 | 15.86 | 2,238,438 | +0.03(+0.17%) |
Mar 21, 2022 | 16.05 | 16.11 | 15.71 | 15.83 | 2,439,976 | -0.30(-1.84%) |
Mar 18, 2022 | 16.01 | 16.16 | 15.84 | 16.13 | 5,897,289 | +0.14(+0.87%) |
Mar 17, 2022 | 15.82 | 15.99 | 15.74 | 15.99 | 2,027,798 | +0.15(+0.94%) |
Mar 16, 2022 | 15.88 | 15.90 | 15.37 | 15.84 | 2,765,430 | +0.18(+1.17%) |
Mar 15, 2022 | 15.80 | 15.85 | 15.47 | 15.66 | 1,983,713 | +0.06(+0.39%) |
Mar 14, 2022 | 15.91 | 16.00 | 15.51 | 15.60 | 2,143,036 | -0.20(-1.27%) |
Mar 11, 2022 | 15.74 | 16.06 | 15.72 | 15.80 | 2,846,516 | +0.07(+0.44%) |
Mar 10, 2022 | 15.19 | 15.74 | 15.12 | 15.73 | 1,788,257 | +0.26(+1.70%) |
Mar 09, 2022 | 15.53 | 15.70 | 15.39 | 15.46 | 1,771,520 | +0.28(+1.84%) |
Mar 08, 2022 | 14.78 | 15.38 | 14.57 | 15.18 | 2,249,939 | +0.51(+3.45%) |
Mar 07, 2022 | 15.37 | 15.44 | 14.63 | 14.68 | 3,102,760 | -0.73(-4.77%) |
Mar 04, 2022 | 15.45 | 15.46 | 15.08 | 15.41 | 4,822,896 | -0.25(-1.62%) |
Mar 03, 2022 | 15.74 | 15.91 | 15.46 | 15.67 | 2,377,856 | +0.03(+0.17%) |
Mar 02, 2022 | 15.40 | 15.67 | 15.34 | 15.64 | 2,571,365 | +0.35(+2.28%) |
Mar 01, 2022 | 15.46 | 15.49 | 15.03 | 15.29 | 4,087,306 | -0.13(-0.85%) |
Feb 28, 2022 | 15.25 | 15.53 | 15.15 | 15.42 | 3,157,607 | -0.05(-0.34%) |
Feb 25, 2022 | 15.12 | 15.48 | 15.13 | 15.47 | 3,471,087 | +0.43(+2.84%) |
Feb 24, 2022 | 14.28 | 15.09 | 14.10 | 15.05 | 3,779,177 | +0.38(+2.62%) |
Feb 23, 2022 | 15.22 | 15.22 | 14.60 | 14.66 | 1,809,699 | -0.29(-1.92%) |
Feb 22, 2022 | 15.19 | 15.34 | 14.89 | 14.95 | 1,645,962 | -0.30(-1.94%) |
Feb 18, 2022 | 15.25 | 0 | -0.21(-1.35%) | |||
Feb 17, 2022 | 15.49 | 15.62 | 15.33 | 15.46 | 1,973,907 | -0.13(-0.84%) |
Feb 16, 2022 | 15.13 | 15.59 | 15.08 | 15.59 | 4,175,960 | +0.50(+3.29%) |
Feb 15, 2022 | 14.73 | 15.18 | 14.72 | 15.09 | 2,439,203 | +0.58(+4.03%) |
Feb 14, 2022 | 14.71 | 14.78 | 14.35 | 14.51 | 1,387,071 | -0.15(-1.01%) |
Feb 11, 2022 | 14.80 | 15.00 | 14.53 | 14.65 | 1,788,956 | -0.14(-0.94%) |
Feb 10, 2022 | 14.74 | 15.07 | 14.61 | 14.79 | 2,212,058 | -0.11(-0.76%) |
Feb 09, 2022 | 14.74 | 14.99 | 14.74 | 14.91 | 1,797,458 | +0.25(+1.73%) |
Feb 08, 2022 | 14.69 | 14.95 | 14.60 | 14.65 | 2,671,084 | +0.47(+3.32%) |
Feb 07, 2022 | 14.25 | 14.71 | 14.18 | 14.18 | 3,386,613 | -0.06(-0.43%) |
Feb 04, 2022 | 13.85 | 14.34 | 13.78 | 14.24 | 1,550,103 | +0.28(+2.00%) |
Feb 03, 2022 | 13.98 | 13.86 | 13.97 | 1,287,020 | -0.11(-0.80%) | |
Feb 02, 2022 | 14.10 | 14.16 | 13.91 | 14.08 | 1,979,894 | -0.05(-0.37%) |
Feb 01, 2022 | 14.09 | 14.30 | 13.95 | 14.13 | 1,784,747 | +0.07(+0.50%) |
Jan 31, 2022 | 13.39 | 14.09 | 14.06 | 2,326,025 | +0.51(+3.73%) | |
Jan 28, 2022 | 13.33 | 13.55 | 13.04 | 13.56 | 1,912,143 | +0.17(+1.30%) |
Jan 27, 2022 | 13.75 | 13.95 | 13.24 | 13.38 | 1,588,399 | -0.30(-2.17%) |
Jan 26, 2022 | 13.99 | 14.22 | 13.64 | 13.68 | 2,267,402 | -0.17(-1.20%) |
Jan 25, 2022 | 13.77 | 13.96 | 13.46 | 13.84 | 1,216,057 | -0.09(-0.63%) |
Jan 24, 2022 | 13.55 | 13.97 | 13.23 | 13.93 | 2,063,555 | +0.05(+0.38%) |
Jan 21, 2022 | 13.97 | 14.04 | 13.71 | 13.88 | 2,088,394 | -0.10(-0.69%) |
Jan 20, 2022 | 14.28 | 14.52 | 13.96 | 13.97 | 1,493,632 | -0.31(-2.14%) |
Jan 19, 2022 | 14.58 | 14.62 | 14.28 | 14.28 | 1,374,211 | -0.27(-1.86%) |
Jan 18, 2022 | 14.58 | 14.68 | 14.49 | 14.55 | 1,499,785 | -0.09(-0.60%) |
Jan 14, 2022 | 14.64 | 0 | +0.06(+0.42%) | |||
Jan 13, 2022 | 14.55 | 14.72 | 14.50 | 14.58 | 1,269,102 | +0.10(+0.72%) |
Jan 12, 2022 | 14.59 | 14.70 | 14.47 | 14.47 | 1,091,203 | -0.13(-0.90%) |
Jan 11, 2022 | 14.40 | 14.68 | 14.30 | 14.60 | 1,808,474 | +0.20(+1.39%) |
Jan 10, 2022 | 14.69 | 14.71 | 14.28 | 14.40 | 2,099,485 | -0.25(-1.73%) |
Jan 07, 2022 | 14.36 | 14.86 | 14.36 | 14.65 | 2,633,435 | +0.29(+2.00%) |
Jan 06, 2022 | 14.27 | 14.47 | 14.23 | 14.37 | 2,232,215 | +0.23(+1.60%) |
Jan 05, 2022 | 14.54 | 14.69 | 14.13 | 14.14 | 2,639,403 | -0.37(-2.52%) |
Jan 04, 2022 | 14.38 | 14.68 | 14.32 | 14.51 | 3,005,712 | +0.20(+1.40%) |