Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.13 | 18.30 | 18.06 | 18.30 | 9,372 | +0.47(+2.61%) |
Mar 30, 2022 | 17.77 | 17.87 | 17.52 | 17.84 | 12,642 | +0.15(+0.86%) |
Mar 29, 2022 | 17.66 | 17.87 | 17.66 | 17.69 | 8,078 | -0.62(-3.37%) |
Mar 28, 2022 | 18.39 | 18.59 | 18.30 | 18.30 | 11,222 | -0.19(-1.02%) |
Mar 25, 2022 | 18.57 | 18.67 | 18.48 | 18.49 | 5,450 | +0.35(+1.95%) |
Mar 24, 2022 | 18.29 | 18.36 | 18.14 | 18.14 | 3,335 | -0.22(-1.21%) |
Mar 23, 2022 | 18.31 | 18.36 | 18.02 | 18.36 | 50,275 | +0.22(+1.23%) |
Mar 22, 2022 | 18.17 | 18.30 | 17.99 | 18.14 | 24,919 | -0.81(-4.29%) |
Mar 21, 2022 | 18.72 | 19.03 | 18.72 | 18.95 | 20,014 | +0.76(+4.19%) |
Mar 18, 2022 | 19.14 | 19.14 | 18.16 | 18.19 | 12,237 | -0.58(-3.09%) |
Mar 17, 2022 | 19.11 | 19.21 | 18.76 | 18.77 | 7,470 | +0.24(+1.32%) |
Mar 16, 2022 | 20.15 | 20.30 | 18.49 | 18.53 | 40,412 | -3.67(-16.52%) |
Mar 15, 2022 | 22.94 | 23.03 | 22.10 | 22.19 | 24,383 | -0.04(-0.20%) |
Mar 14, 2022 | 21.75 | 22.39 | 21.45 | 22.24 | 46,786 | +1.01(+4.74%) |
Mar 11, 2022 | 20.26 | 21.23 | 20.23 | 21.23 | 18,074 | +0.88(+4.33%) |
Mar 10, 2022 | 20.22 | 20.58 | 20.20 | 20.35 | 19,587 | +0.75(+3.82%) |
Mar 09, 2022 | 20.24 | 20.24 | 19.55 | 19.60 | 14,990 | -1.18(-5.68%) |
Mar 08, 2022 | 20.84 | 21.17 | 20.38 | 20.78 | 45,647 | -0.16(-0.78%) |
Mar 07, 2022 | 20.26 | 21.00 | 20.09 | 20.94 | 110,492 | +1.29(+6.54%) |
Mar 04, 2022 | 19.51 | 19.70 | 19.26 | 19.66 | 12,582 | +0.89(+4.73%) |
Mar 03, 2022 | 18.44 | 18.80 | 18.44 | 18.77 | 5,220 | +0.53(+2.93%) |
Mar 02, 2022 | 18.48 | 18.59 | 18.15 | 18.24 | 7,426 | -0.07(-0.41%) |
Mar 01, 2022 | 17.98 | 18.44 | 17.87 | 18.31 | 6,563 | +0.54(+3.02%) |
Feb 28, 2022 | 18.22 | 18.22 | 17.77 | 17.77 | 28,327 | +0.37(+2.10%) |
Feb 25, 2022 | 17.83 | 17.81 | 17.41 | 17.41 | 28,909 | -0.62(-3.42%) |
Feb 24, 2022 | 19.15 | 19.15 | 18.02 | 18.02 | 29,398 | +0.71(+4.07%) |
Feb 23, 2022 | 16.91 | 17.39 | 16.84 | 17.32 | 19,725 | +0.38(+2.27%) |
Feb 22, 2022 | 16.95 | 17.13 | 16.80 | 16.94 | 11,750 | +0.48(+2.93%) |
Feb 18, 2022 | 16.45 | 0 | +0.31(+1.93%) | |||
Feb 17, 2022 | 15.92 | 16.17 | 15.88 | 16.14 | 8,034 | +0.38(+2.38%) |
Feb 16, 2022 | 16.06 | 16.06 | 15.70 | 15.77 | 1,989 | -0.25(-1.56%) |
Feb 15, 2022 | 16.19 | 16.28 | 15.98 | 16.02 | 4,128 | -0.70(-4.21%) |
Feb 14, 2022 | 16.65 | 16.91 | 16.65 | 16.72 | 5,292 | +0.25(+1.54%) |
Feb 11, 2022 | 15.96 | 16.53 | 15.91 | 16.47 | 5,069 | +0.44(+2.76%) |
Feb 10, 2022 | 15.86 | 16.04 | 15.75 | 16.02 | 3,044 | +0.22(+1.41%) |
Feb 09, 2022 | 16.04 | 16.04 | 15.79 | 15.80 | 6,994 | -0.55(-3.35%) |
Feb 08, 2022 | 16.64 | 16.64 | 16.34 | 16.35 | 3,834 | -0.29(-1.75%) |
Feb 07, 2022 | 16.69 | 16.69 | 16.57 | 16.64 | 2,371 | +0.09(+0.56%) |
Feb 04, 2022 | 16.79 | 16.84 | 16.52 | 16.55 | 4,966 | -0.11(-0.64%) |
Feb 03, 2022 | 16.74 | 16.59 | 16.66 | 21,573 | +0.34(+2.11%) | |
Feb 02, 2022 | 16.21 | 16.48 | 16.21 | 16.31 | 15,675 | +0.05(+0.29%) |
Feb 01, 2022 | 16.35 | 16.54 | 16.27 | 16.27 | 28,677 | -0.18(-1.12%) |
Jan 31, 2022 | 17.17 | 16.44 | 16.45 | 24,645 | -1.06(-6.04%) | |
Jan 28, 2022 | 17.78 | 17.96 | 17.50 | 17.51 | 32,497 | -0.15(-0.87%) |
Jan 27, 2022 | 17.40 | 17.71 | 17.27 | 17.66 | 16,604 | +0.38(+2.17%) |
Jan 26, 2022 | 16.72 | 17.35 | 16.70 | 17.29 | 11,650 | +0.37(+2.20%) |
Jan 25, 2022 | 17.05 | 17.21 | 16.75 | 16.91 | 48,419 | +0.07(+0.44%) |
Jan 24, 2022 | 16.95 | 17.53 | 16.84 | 16.84 | 37,307 | +0.49(+3.00%) |
Jan 21, 2022 | 15.96 | 16.39 | 15.95 | 16.35 | 12,631 | +0.43(+2.70%) |
Jan 20, 2022 | 15.61 | 15.93 | 15.45 | 15.92 | 13,775 | -0.16(-0.98%) |
Jan 19, 2022 | 15.98 | 16.12 | 15.91 | 16.08 | 24,969 | -0.15(-0.89%) |
Jan 18, 2022 | 16.19 | 16.31 | 16.09 | 16.22 | 18,823 | +0.55(+3.50%) |
Jan 14, 2022 | 15.67 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 15.45 | 15.69 | 15.45 | 15.66 | 10,837 | +0.42(+2.72%) |
Jan 12, 2022 | 15.36 | 15.42 | 15.21 | 15.24 | 11,690 | -0.51(-3.25%) |
Jan 11, 2022 | 16.15 | 16.15 | 15.75 | 15.75 | 8,096 | -0.75(-4.56%) |
Jan 10, 2022 | 16.56 | 16.73 | 16.49 | 16.51 | 44,357 | -0.02(-0.13%) |
Jan 07, 2022 | 16.69 | 16.75 | 16.52 | 16.53 | 12,222 | -0.29(-1.71%) |
Jan 06, 2022 | 16.83 | 16.98 | 16.70 | 16.82 | 66,877 | -0.15(-0.91%) |
Jan 05, 2022 | 16.52 | 16.98 | 16.45 | 16.97 | 58,228 | +0.52(+3.17%) |
Jan 04, 2022 | 16.46 | 16.52 | 16.45 | 16.45 | 2,392 | +0.09(+0.53%) |