Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.95 | 15.09 | 14.85 | 14.99 | 95,739 | +0.05(+0.33%) |
Mar 30, 2022 | 15.22 | 15.39 | 14.88 | 14.94 | 49,859 | -0.39(-2.54%) |
Mar 29, 2022 | 15.00 | 15.63 | 15.00 | 15.33 | 95,537 | +0.53(+3.58%) |
Mar 28, 2022 | 14.72 | 14.98 | 14.65 | 14.80 | 66,208 | +0.05(+0.34%) |
Mar 25, 2022 | 14.92 | 14.94 | 14.65 | 14.75 | 55,411 | -0.17(-1.14%) |
Mar 24, 2022 | 14.76 | 15.02 | 14.53 | 14.92 | 83,046 | +0.30(+2.05%) |
Mar 23, 2022 | 14.81 | 14.87 | 14.41 | 14.62 | 140,848 | -0.25(-1.68%) |
Mar 22, 2022 | 14.62 | 15.04 | 14.57 | 14.87 | 96,552 | +0.29(+1.99%) |
Mar 21, 2022 | 14.63 | 14.92 | 14.53 | 14.58 | 97,010 | -0.22(-1.49%) |
Mar 18, 2022 | 15.06 | 15.32 | 14.78 | 14.80 | 201,749 | -0.24(-1.60%) |
Mar 17, 2022 | 14.35 | 15.21 | 14.34 | 15.04 | 139,835 | +0.55(+3.80%) |
Mar 16, 2022 | 14.62 | 14.74 | 14.26 | 14.49 | 248,797 | +0.12(+0.84%) |
Mar 15, 2022 | 14.39 | 14.46 | 14.10 | 14.37 | 191,223 | +0.03(+0.21%) |
Mar 14, 2022 | 14.93 | 14.93 | 14.28 | 14.34 | 115,109 | -0.51(-3.43%) |
Mar 11, 2022 | 14.95 | 15.15 | 14.84 | 14.85 | 78,931 | -0.02(-0.13%) |
Mar 10, 2022 | 15.05 | 15.18 | 14.75 | 14.87 | 69,958 | -0.40(-2.62%) |
Mar 09, 2022 | 15.10 | 15.50 | 15.10 | 15.27 | 119,756 | +0.39(+2.62%) |
Mar 08, 2022 | 14.80 | 15.25 | 14.80 | 14.88 | 133,608 | +0.07(+0.47%) |
Mar 07, 2022 | 14.80 | 15.10 | 14.74 | 14.81 | 95,366 | -0.16(-1.07%) |
Mar 04, 2022 | 15.88 | 16.00 | 14.50 | 14.97 | 284,790 | -1.90(-11.26%) |
Mar 03, 2022 | 17.09 | 17.13 | 16.72 | 16.87 | 54,398 | -0.08(-0.47%) |
Mar 02, 2022 | 16.69 | 17.26 | 16.69 | 16.95 | 52,516 | +0.26(+1.56%) |
Mar 01, 2022 | 16.75 | 16.94 | 16.50 | 16.69 | 79,234 | -0.03(-0.18%) |
Feb 28, 2022 | 16.71 | 16.92 | 16.63 | 16.72 | 59,013 | -0.13(-0.77%) |
Feb 25, 2022 | 16.60 | 16.96 | 16.54 | 16.85 | 39,958 | +0.43(+2.62%) |
Feb 24, 2022 | 16.14 | 16.53 | 15.74 | 16.42 | 131,042 | -0.08(-0.48%) |
Feb 23, 2022 | 16.77 | 16.77 | 16.49 | 16.50 | 49,021 | -0.16(-0.96%) |
Feb 22, 2022 | 16.58 | 16.91 | 16.54 | 16.66 | 51,358 | +0.04(+0.24%) |
Feb 18, 2022 | 16.62 | 0 | -0.05(-0.30%) | |||
Feb 17, 2022 | 17.06 | 17.11 | 16.56 | 16.67 | 79,608 | -0.51(-2.97%) |
Feb 16, 2022 | 17.13 | 17.24 | 16.96 | 17.18 | 28,491 | +0.01(+0.06%) |
Feb 15, 2022 | 17.04 | 17.49 | 17.03 | 17.17 | 47,589 | +0.13(+0.76%) |
Feb 14, 2022 | 16.97 | 17.23 | 16.88 | 17.04 | 47,951 | +0.10(+0.59%) |
Feb 11, 2022 | 17.21 | 17.21 | 16.80 | 16.94 | 57,290 | -0.18(-1.05%) |
Feb 10, 2022 | 16.96 | 17.66 | 16.96 | 17.12 | 41,610 | -0.18(-1.04%) |
Feb 09, 2022 | 17.31 | 17.42 | 17.08 | 17.30 | 56,644 | +0.29(+1.70%) |
Feb 08, 2022 | 16.91 | 17.38 | 16.72 | 17.01 | 112,999 | +0.04(+0.24%) |
Feb 07, 2022 | 16.76 | 17.29 | 16.75 | 16.97 | 60,766 | +0.22(+1.31%) |
Feb 04, 2022 | 16.86 | 17.01 | 16.31 | 16.75 | 100,750 | -0.23(-1.35%) |
Feb 03, 2022 | 17.20 | 16.92 | 16.98 | 67,052 | -0.39(-2.25%) | |
Feb 02, 2022 | 17.53 | 17.75 | 17.08 | 17.37 | 81,631 | -0.14(-0.80%) |
Feb 01, 2022 | 18.05 | 18.32 | 17.47 | 17.51 | 98,424 | -0.53(-2.94%) |
Jan 31, 2022 | 17.41 | 18.14 | 18.04 | 48,592 | +0.64(+3.68%) | |
Jan 28, 2022 | 17.15 | 17.61 | 17.02 | 17.40 | 87,418 | +0.15(+0.87%) |
Jan 27, 2022 | 17.35 | 17.45 | 17.16 | 17.25 | 56,737 | -0.09(-0.52%) |
Jan 26, 2022 | 18.19 | 18.48 | 17.30 | 17.34 | 84,928 | -0.74(-4.09%) |
Jan 25, 2022 | 18.43 | 18.67 | 17.79 | 18.08 | 46,347 | -0.58(-3.11%) |
Jan 24, 2022 | 18.10 | 18.79 | 17.75 | 18.66 | 86,808 | +0.31(+1.69%) |
Jan 21, 2022 | 18.49 | 18.96 | 18.26 | 18.35 | 109,644 | -0.24(-1.29%) |
Jan 20, 2022 | 18.69 | 19.07 | 18.55 | 18.59 | 66,963 | -0.17(-0.91%) |
Jan 19, 2022 | 18.67 | 18.89 | 18.36 | 18.76 | 44,343 | +0.01(+0.05%) |
Jan 18, 2022 | 19.10 | 19.10 | 18.51 | 18.75 | 54,551 | -0.56(-2.90%) |
Jan 14, 2022 | 19.31 | 0 | +0.22(+1.15%) | |||
Jan 13, 2022 | 19.62 | 19.62 | 18.96 | 19.09 | 65,175 | -0.32(-1.65%) |
Jan 12, 2022 | 19.78 | 19.80 | 19.27 | 19.41 | 58,883 | -0.33(-1.67%) |
Jan 11, 2022 | 19.35 | 19.81 | 19.26 | 19.74 | 44,499 | +0.26(+1.33%) |
Jan 10, 2022 | 19.27 | 19.57 | 18.75 | 19.48 | 42,950 | +0.21(+1.09%) |
Jan 07, 2022 | 19.73 | 19.88 | 19.22 | 19.27 | 41,506 | -0.52(-2.63%) |
Jan 06, 2022 | 19.67 | 19.98 | 19.49 | 19.79 | 40,038 | +0.08(+0.41%) |
Jan 05, 2022 | 20.16 | 20.27 | 19.67 | 19.71 | 48,231 | -0.49(-2.43%) |
Jan 04, 2022 | 21.03 | 21.25 | 20.05 | 20.20 | 66,876 | -0.65(-3.12%) |