Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.36 | 17.57 | 17.31 | 17.44 | 277,909 | -0.03(-0.17%) |
Mar 30, 2022 | 18.04 | 18.29 | 17.46 | 17.47 | 281,906 | -0.57(-3.16%) |
Mar 29, 2022 | 18.04 | 18.20 | 17.77 | 18.04 | 237,773 | +0.27(+1.52%) |
Mar 28, 2022 | 17.60 | 17.82 | 17.43 | 17.77 | 256,488 | +0.21(+1.20%) |
Mar 25, 2022 | 17.59 | 17.70 | 17.38 | 17.56 | 372,607 | -0.01(-0.06%) |
Mar 24, 2022 | 17.63 | 17.68 | 17.32 | 17.57 | 138,264 | -0.04(-0.23%) |
Mar 23, 2022 | 17.82 | 17.95 | 17.61 | 17.61 | 137,147 | -0.30(-1.68%) |
Mar 22, 2022 | 18.20 | 18.64 | 17.91 | 17.91 | 256,931 | -0.16(-0.89%) |
Mar 21, 2022 | 18.03 | 18.11 | 17.66 | 18.07 | 382,008 | +0.08(+0.44%) |
Mar 18, 2022 | 17.76 | 18.01 | 17.53 | 17.99 | 359,411 | +0.15(+0.84%) |
Mar 17, 2022 | 17.66 | 17.86 | 17.64 | 17.84 | 146,841 | +0.02(+0.11%) |
Mar 16, 2022 | 17.71 | 17.84 | 17.29 | 17.82 | 244,063 | +0.18(+1.02%) |
Mar 15, 2022 | 17.99 | 18.19 | 17.54 | 17.64 | 246,720 | -0.23(-1.29%) |
Mar 14, 2022 | 17.62 | 18.13 | 17.42 | 17.87 | 356,530 | +0.29(+1.65%) |
Mar 11, 2022 | 17.73 | 18.11 | 17.50 | 17.58 | 292,816 | -0.06(-0.34%) |
Mar 10, 2022 | 17.38 | 17.80 | 17.38 | 17.64 | 203,896 | +0.07(+0.40%) |
Mar 09, 2022 | 17.01 | 17.65 | 17.01 | 17.57 | 262,478 | +0.84(+5.02%) |
Mar 08, 2022 | 16.66 | 17.11 | 16.51 | 16.73 | 326,826 | +0.02(+0.12%) |
Mar 07, 2022 | 16.83 | 17.13 | 16.42 | 16.71 | 427,673 | -0.12(-0.71%) |
Mar 04, 2022 | 17.09 | 17.56 | 16.74 | 16.83 | 429,217 | -0.44(-2.55%) |
Mar 03, 2022 | 16.94 | 17.29 | 16.57 | 17.27 | 455,366 | +0.45(+2.68%) |
Mar 02, 2022 | 17.33 | 17.43 | 16.59 | 16.82 | 442,691 | -0.20(-1.18%) |
Mar 01, 2022 | 16.86 | 17.29 | 16.83 | 17.02 | 396,762 | +0.03(+0.18%) |
Feb 28, 2022 | 16.90 | 17.21 | 16.78 | 16.99 | 461,419 | -0.05(-0.29%) |
Feb 25, 2022 | 16.92 | 17.35 | 16.80 | 17.04 | 335,797 | +0.08(+0.47%) |
Feb 24, 2022 | 16.91 | 17.22 | 16.03 | 16.96 | 856,978 | -0.66(-3.75%) |
Feb 23, 2022 | 18.62 | 18.62 | 17.58 | 17.62 | 454,487 | -0.80(-4.34%) |
Feb 22, 2022 | 18.97 | 19.02 | 18.41 | 18.42 | 206,534 | -0.64(-3.36%) |
Feb 18, 2022 | 19.06 | 0 | -0.04(-0.21%) | |||
Feb 17, 2022 | 19.52 | 19.56 | 19.06 | 19.10 | 163,318 | -0.69(-3.49%) |
Feb 16, 2022 | 19.56 | 19.81 | 19.37 | 19.79 | 213,518 | +0.13(+0.66%) |
Feb 15, 2022 | 19.30 | 19.84 | 19.30 | 19.66 | 139,492 | +0.56(+2.93%) |
Feb 14, 2022 | 19.17 | 19.31 | 18.85 | 19.10 | 201,673 | -0.02(-0.10%) |
Feb 11, 2022 | 19.05 | 19.44 | 18.95 | 19.12 | 191,067 | +0.06(+0.31%) |
Feb 10, 2022 | 18.77 | 19.27 | 18.64 | 19.06 | 256,631 | +0.07(+0.37%) |
Feb 09, 2022 | 18.95 | 19.16 | 18.66 | 18.99 | 200,960 | +0.19(+1.01%) |
Feb 08, 2022 | 18.67 | 18.98 | 18.55 | 18.80 | 173,182 | +0.15(+0.80%) |
Feb 07, 2022 | 18.88 | 19.06 | 18.57 | 18.65 | 290,817 | -0.27(-1.43%) |
Feb 04, 2022 | 18.27 | 18.95 | 18.03 | 18.92 | 298,988 | +0.46(+2.49%) |
Feb 03, 2022 | 18.69 | 18.87 | 18.43 | 18.46 | 305,881 | -0.34(-1.81%) |
Feb 02, 2022 | 18.81 | 19.21 | 18.61 | 18.80 | 198,940 | +0.00(+0.00%) |
Feb 01, 2022 | 18.64 | 19.14 | 18.52 | 18.80 | 479,516 | +0.19(+1.02%) |
Jan 31, 2022 | 18.65 | 18.41 | 18.61 | 315,186 | -0.28(-1.48%) | |
Jan 28, 2022 | 18.00 | 18.89 | 17.92 | 18.89 | 296,342 | +0.84(+4.65%) |
Jan 27, 2022 | 18.50 | 18.93 | 18.03 | 18.05 | 601,526 | -0.46(-2.49%) |
Jan 26, 2022 | 18.69 | 19.03 | 18.37 | 18.51 | 650,952 | -0.23(-1.23%) |
Jan 25, 2022 | 18.67 | 18.92 | 18.41 | 18.74 | 262,645 | -0.13(-0.69%) |
Jan 24, 2022 | 18.28 | 18.98 | 18.24 | 18.87 | 599,213 | +0.29(+1.56%) |
Jan 21, 2022 | 18.58 | 19.00 | 18.30 | 18.58 | 586,535 | -0.04(-0.21%) |
Jan 20, 2022 | 19.11 | 19.22 | 18.59 | 18.62 | 392,083 | -0.42(-2.21%) |
Jan 19, 2022 | 19.55 | 19.67 | 18.97 | 19.04 | 273,978 | -0.46(-2.36%) |
Jan 18, 2022 | 19.80 | 20.00 | 19.45 | 19.50 | 403,244 | -0.60(-2.99%) |
Jan 14, 2022 | 20.10 | 0 | -0.34(-1.66%) | |||
Jan 13, 2022 | 20.92 | 21.21 | 20.40 | 20.44 | 259,990 | -0.44(-2.11%) |
Jan 12, 2022 | 20.61 | 21.01 | 20.49 | 20.88 | 354,492 | +0.34(+1.66%) |
Jan 11, 2022 | 20.43 | 20.68 | 20.00 | 20.54 | 177,644 | +0.11(+0.54%) |
Jan 10, 2022 | 20.58 | 20.65 | 20.08 | 20.43 | 226,637 | -0.25(-1.21%) |
Jan 07, 2022 | 20.37 | 20.71 | 20.32 | 20.68 | 303,995 | +0.21(+1.03%) |
Jan 06, 2022 | 20.91 | 20.95 | 20.18 | 20.47 | 420,133 | -0.67(-3.17%) |
Jan 05, 2022 | 21.77 | 21.97 | 21.14 | 21.14 | 750,262 | -0.49(-2.27%) |
Jan 04, 2022 | 21.59 | 21.73 | 21.21 | 21.63 | 676,186 | +0.15(+0.70%) |