Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.84 | 15.19 | 14.78 | 15.03 | 436,904 | +0.00(+0.00%) |
Mar 30, 2022 | 15.22 | 15.40 | 14.94 | 15.03 | 484,939 | -0.20(-1.31%) |
Mar 29, 2022 | 15.21 | 15.46 | 15.02 | 15.23 | 732,623 | +0.30(+2.01%) |
Mar 28, 2022 | 14.95 | 15.13 | 14.64 | 14.93 | 418,191 | -0.17(-1.13%) |
Mar 25, 2022 | 14.97 | 15.24 | 14.89 | 15.10 | 283,461 | +0.23(+1.55%) |
Mar 24, 2022 | 14.86 | 14.91 | 14.61 | 14.87 | 412,569 | -0.03(-0.20%) |
Mar 23, 2022 | 14.87 | 15.08 | 14.69 | 14.90 | 413,750 | -0.02(-0.13%) |
Mar 22, 2022 | 15.15 | 15.19 | 14.77 | 14.92 | 465,804 | -0.15(-1.00%) |
Mar 21, 2022 | 14.81 | 15.19 | 14.70 | 15.07 | 677,160 | +0.24(+1.62%) |
Mar 18, 2022 | 15.04 | 15.09 | 14.58 | 14.83 | 897,914 | -0.15(-1.00%) |
Mar 17, 2022 | 14.53 | 14.98 | 14.53 | 14.98 | 386,086 | +0.27(+1.84%) |
Mar 16, 2022 | 14.60 | 14.84 | 14.28 | 14.71 | 420,854 | +0.29(+2.01%) |
Mar 15, 2022 | 14.30 | 14.59 | 14.11 | 14.42 | 293,933 | +0.25(+1.76%) |
Mar 14, 2022 | 14.38 | 14.50 | 14.01 | 14.17 | 356,852 | -0.19(-1.32%) |
Mar 11, 2022 | 14.40 | 14.56 | 14.23 | 14.36 | 288,638 | +0.13(+0.91%) |
Mar 10, 2022 | 14.15 | 14.31 | 13.98 | 14.23 | 273,843 | -0.21(-1.45%) |
Mar 09, 2022 | 14.22 | 14.72 | 14.10 | 14.44 | 422,181 | +0.49(+3.51%) |
Mar 08, 2022 | 14.03 | 14.35 | 13.80 | 13.95 | 634,115 | +0.03(+0.22%) |
Mar 07, 2022 | 13.96 | 14.15 | 13.80 | 13.92 | 493,983 | +0.16(+1.16%) |
Mar 04, 2022 | 14.10 | 14.20 | 13.58 | 13.76 | 591,073 | -0.53(-3.71%) |
Mar 03, 2022 | 14.46 | 14.55 | 13.96 | 14.29 | 446,776 | -0.09(-0.63%) |
Mar 02, 2022 | 14.23 | 14.44 | 13.87 | 14.38 | 891,305 | +0.31(+2.20%) |
Mar 01, 2022 | 14.22 | 14.51 | 13.78 | 14.07 | 928,023 | -0.18(-1.26%) |
Feb 28, 2022 | 14.01 | 14.53 | 14.01 | 14.25 | 513,333 | -0.01(-0.07%) |
Feb 25, 2022 | 14.14 | 14.61 | 14.03 | 14.26 | 622,610 | +0.21(+1.49%) |
Feb 24, 2022 | 12.38 | 14.08 | 12.38 | 14.05 | 1,035,473 | +1.27(+9.94%) |
Feb 23, 2022 | 12.29 | 13.21 | 12.29 | 12.78 | 1,123,526 | +0.54(+4.41%) |
Feb 22, 2022 | 12.07 | 12.50 | 12.03 | 12.24 | 662,425 | +0.07(+0.58%) |
Feb 18, 2022 | 12.17 | 0 | -0.39(-3.11%) | |||
Feb 17, 2022 | 12.53 | 12.86 | 12.42 | 12.56 | 447,135 | -0.16(-1.26%) |
Feb 16, 2022 | 13.10 | 13.23 | 12.67 | 12.72 | 732,208 | -0.65(-4.86%) |
Feb 15, 2022 | 12.60 | 13.44 | 12.43 | 13.37 | 721,659 | +0.89(+7.13%) |
Feb 14, 2022 | 12.55 | 12.86 | 12.44 | 12.48 | 685,075 | -0.13(-1.03%) |
Feb 11, 2022 | 12.75 | 13.15 | 12.56 | 12.61 | 634,555 | -0.32(-2.47%) |
Feb 10, 2022 | 12.88 | 13.40 | 12.73 | 12.93 | 767,057 | -0.15(-1.15%) |
Feb 09, 2022 | 12.04 | 13.08 | 12.04 | 13.08 | 1,134,502 | +1.06(+8.82%) |
Feb 08, 2022 | 12.25 | 12.40 | 11.90 | 12.02 | 958,393 | -0.37(-2.99%) |
Feb 07, 2022 | 12.40 | 12.56 | 11.93 | 12.39 | 1,235,197 | -0.21(-1.67%) |
Feb 04, 2022 | 13.51 | 13.68 | 11.76 | 12.60 | 1,599,562 | -1.06(-7.76%) |
Feb 03, 2022 | 13.72 | 14.05 | 13.47 | 13.66 | 637,316 | -0.21(-1.51%) |
Feb 02, 2022 | 14.80 | 14.80 | 13.59 | 13.87 | 661,100 | -0.87(-5.90%) |
Feb 01, 2022 | 14.85 | 15.15 | 14.42 | 14.74 | 856,311 | +0.16(+1.10%) |
Jan 31, 2022 | 14.36 | 14.80 | 14.58 | 875,304 | +0.13(+0.90%) | |
Jan 28, 2022 | 14.17 | 14.65 | 13.97 | 14.45 | 1,186,464 | +0.31(+2.19%) |
Jan 27, 2022 | 14.92 | 14.98 | 14.00 | 14.14 | 1,561,388 | -0.55(-3.74%) |
Jan 26, 2022 | 15.78 | 15.90 | 14.42 | 14.69 | 499,429 | -0.83(-5.35%) |
Jan 25, 2022 | 15.26 | 15.70 | 14.87 | 15.52 | 397,032 | -0.04(-0.26%) |
Jan 24, 2022 | 14.92 | 15.64 | 14.31 | 15.56 | 687,976 | +0.29(+1.90%) |
Jan 21, 2022 | 15.75 | 15.92 | 15.17 | 15.27 | 1,307,307 | -0.48(-3.05%) |
Jan 20, 2022 | 15.99 | 16.29 | 15.62 | 15.75 | 661,424 | -0.14(-0.88%) |
Jan 19, 2022 | 16.10 | 16.25 | 15.48 | 15.89 | 1,075,877 | -0.28(-1.73%) |
Jan 18, 2022 | 16.25 | 16.67 | 16.09 | 16.17 | 520,247 | -0.56(-3.35%) |
Jan 14, 2022 | 16.73 | 0 | +0.03(+0.18%) | |||
Jan 13, 2022 | 17.07 | 17.13 | 16.63 | 16.70 | 320,100 | -0.09(-0.54%) |
Jan 12, 2022 | 16.83 | 17.13 | 16.61 | 16.79 | 644,366 | +0.25(+1.51%) |
Jan 11, 2022 | 15.82 | 16.59 | 15.77 | 16.54 | 497,024 | +0.81(+5.15%) |
Jan 10, 2022 | 16.07 | 16.07 | 15.50 | 15.73 | 372,444 | -0.31(-1.93%) |
Jan 07, 2022 | 15.73 | 16.20 | 15.71 | 16.04 | 459,285 | +0.41(+2.62%) |
Jan 06, 2022 | 16.06 | 16.27 | 15.46 | 15.63 | 379,826 | -0.37(-2.31%) |
Jan 05, 2022 | 16.44 | 16.91 | 15.93 | 16.00 | 840,915 | -0.35(-2.14%) |
Jan 04, 2022 | 16.66 | 17.29 | 16.10 | 16.35 | 968,647 | +0.50(+3.15%) |