Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.69 | 16.93 | 16.31 | 16.46 | 1,443,793 | -0.34(-2.04%) |
Mar 30, 2022 | 16.75 | 16.91 | 16.65 | 16.80 | 1,452,809 | +0.32(+1.96%) |
Mar 29, 2022 | 15.71 | 16.50 | 15.66 | 16.48 | 2,328,413 | +0.52(+3.28%) |
Mar 28, 2022 | 16.52 | 16.58 | 15.87 | 15.96 | 2,445,709 | -1.06(-6.25%) |
Mar 25, 2022 | 16.67 | 17.26 | 16.64 | 17.02 | 1,885,937 | +0.10(+0.62%) |
Mar 24, 2022 | 17.17 | 17.22 | 16.82 | 16.92 | 2,392,563 | -0.42(-2.41%) |
Mar 23, 2022 | 17.27 | 17.44 | 17.16 | 17.33 | 1,436,271 | +0.48(+2.88%) |
Mar 22, 2022 | 16.92 | 17.06 | 16.66 | 16.85 | 1,644,548 | -0.17(-1.01%) |
Mar 21, 2022 | 16.71 | 17.04 | 16.69 | 17.02 | 1,368,001 | +0.77(+4.74%) |
Mar 18, 2022 | 16.16 | 16.30 | 16.04 | 16.25 | 1,447,740 | +0.19(+1.18%) |
Mar 17, 2022 | 15.79 | 16.21 | 15.75 | 16.06 | 1,811,935 | +0.98(+6.49%) |
Mar 16, 2022 | 15.64 | 15.75 | 15.04 | 15.08 | 4,067,370 | -0.13(-0.87%) |
Mar 15, 2022 | 15.40 | 15.56 | 15.08 | 15.22 | 5,112,853 | -0.60(-3.79%) |
Mar 14, 2022 | 16.00 | 16.01 | 15.64 | 15.81 | 3,275,098 | -0.60(-3.65%) |
Mar 11, 2022 | 16.16 | 16.47 | 16.04 | 16.41 | 3,233,019 | +0.48(+2.98%) |
Mar 10, 2022 | 16.19 | 15.94 | 4,030,774 | -0.03(-0.18%) | ||
Mar 09, 2022 | 16.71 | 16.96 | 15.10 | 15.97 | 8,099,003 | -1.79(-10.06%) |
Mar 08, 2022 | 17.91 | 18.31 | 17.07 | 17.75 | 10,471,620 | +0.23(+1.30%) |
Mar 07, 2022 | 17.08 | 17.72 | 17.05 | 17.52 | 6,101,001 | +0.36(+2.10%) |
Mar 04, 2022 | 16.61 | 17.29 | 16.56 | 17.16 | 10,167,594 | +1.08(+6.74%) |
Mar 03, 2022 | 16.00 | 16.32 | 15.84 | 16.08 | 6,229,407 | +0.20(+1.26%) |
Mar 02, 2022 | 15.60 | 16.05 | 15.35 | 15.88 | 7,565,856 | +0.42(+2.70%) |
Mar 01, 2022 | 15.44 | 15.61 | 15.27 | 15.46 | 14,677,940 | +0.42(+2.78%) |
Feb 28, 2022 | 15.22 | 15.25 | 15.00 | 15.04 | 3,982,144 | +0.10(+0.70%) |
Feb 25, 2022 | 14.86 | 14.96 | 14.71 | 14.94 | 3,989,437 | -0.09(-0.57%) |
Feb 24, 2022 | 15.81 | 15.83 | 14.76 | 15.03 | 9,226,611 | -0.15(-1.00%) |
Feb 23, 2022 | 15.13 | 15.38 | 15.08 | 15.18 | 2,483,268 | +0.22(+1.46%) |
Feb 22, 2022 | 15.27 | 14.94 | 14.96 | 2,937,094 | +0.13(+0.90%) | |
Feb 18, 2022 | 14.83 | 0 | +0.18(+1.23%) | |||
Feb 17, 2022 | 14.50 | 14.68 | 14.46 | 14.65 | 2,542,381 | +0.13(+0.92%) |
Feb 16, 2022 | 14.77 | 14.89 | 14.50 | 14.51 | 2,320,767 | -0.13(-0.91%) |
Feb 15, 2022 | 14.65 | 14.66 | 14.49 | 14.65 | 2,103,871 | -0.43(-2.84%) |
Feb 14, 2022 | 14.88 | 15.20 | 14.84 | 15.07 | 4,170,860 | +0.08(+0.51%) |
Feb 11, 2022 | 14.84 | 15.14 | 14.83 | 15.00 | 6,457,327 | +0.26(+1.74%) |
Feb 10, 2022 | 14.74 | 14.98 | 14.68 | 14.74 | 1,986,659 | -0.06(-0.39%) |
Feb 09, 2022 | 14.74 | 14.85 | 14.69 | 14.80 | 2,065,691 | +0.17(+1.17%) |
Feb 08, 2022 | 14.67 | 14.69 | 14.49 | 14.63 | 1,492,893 | -0.20(-1.35%) |
Feb 07, 2022 | 14.82 | 14.91 | 14.79 | 14.83 | 1,419,203 | +0.01(+0.06%) |
Feb 04, 2022 | 14.76 | 14.89 | 14.76 | 14.82 | 2,089,830 | +0.22(+1.50%) |
Feb 03, 2022 | 14.32 | 14.65 | 14.60 | 1,826,026 | +0.19(+1.32%) | |
Feb 02, 2022 | 14.44 | 14.47 | 14.27 | 14.41 | 2,464,617 | +0.02(+0.13%) |
Feb 01, 2022 | 14.24 | 14.43 | 14.20 | 14.39 | 2,425,318 | +0.02(+0.13%) |
Jan 31, 2022 | 14.37 | 14.40 | 14.37 | 1,522,378 | +0.07(+0.46%) | |
Jan 28, 2022 | 14.46 | 14.50 | 14.20 | 14.30 | 2,318,210 | -0.01(-0.07%) |
Jan 27, 2022 | 14.48 | 14.49 | 14.21 | 14.31 | 2,293,147 | +0.04(+0.27%) |
Jan 26, 2022 | 14.30 | 14.47 | 14.24 | 14.27 | 2,582,538 | +0.10(+0.74%) |
Jan 25, 2022 | 14.01 | 14.22 | 13.97 | 14.17 | 1,897,304 | +0.14(+1.02%) |
Jan 24, 2022 | 13.99 | 14.06 | 13.74 | 14.03 | 2,430,593 | -0.13(-0.94%) |
Jan 21, 2022 | 14.16 | 14.26 | 14.01 | 14.16 | 2,424,179 | +0.04(+0.27%) |
Jan 20, 2022 | 14.18 | 14.41 | 14.12 | 14.12 | 1,872,944 | -0.03(-0.20%) |
Jan 19, 2022 | 14.24 | 14.31 | 14.14 | 14.15 | 1,331,352 | +0.02(+0.13%) |
Jan 18, 2022 | 14.07 | 14.18 | 14.02 | 14.13 | 1,737,329 | +0.21(+1.50%) |
Jan 14, 2022 | 13.92 | 0 | +0.30(+2.23%) | |||
Jan 13, 2022 | 13.78 | 13.80 | 13.60 | 13.62 | 1,404,805 | -0.10(-0.76%) |
Jan 12, 2022 | 13.68 | 13.80 | 13.65 | 13.72 | 1,122,948 | +0.11(+0.84%) |
Jan 11, 2022 | 13.41 | 13.64 | 13.30 | 13.61 | 1,305,114 | +0.39(+2.95%) |
Jan 10, 2022 | 13.33 | 13.40 | 13.17 | 13.22 | 1,001,019 | -0.12(-0.93%) |
Jan 07, 2022 | 13.43 | 13.45 | 13.30 | 13.34 | 1,620,217 | -0.04(-0.28%) |
Jan 06, 2022 | 13.44 | 13.46 | 13.32 | 13.38 | 1,545,721 | +0.26(+1.96%) |
Jan 05, 2022 | 13.31 | 13.36 | 13.12 | 13.12 | 1,868,113 | -0.10(-0.72%) |
Jan 04, 2022 | 13.13 | 13.31 | 13.13 | 13.22 | 968,556 | +0.16(+1.24%) |