Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.27 | 15.71 | 15.27 | 15.57 | 43,552 | -0.03(-0.19%) |
Mar 30, 2022 | 15.47 | 15.72 | 15.27 | 15.60 | 159,030 | +0.70(+4.70%) |
Mar 29, 2022 | 14.55 | 15.24 | 14.50 | 14.90 | 124,333 | +0.00(+0.00%) |
Mar 28, 2022 | 14.95 | 15.08 | 14.65 | 14.90 | 175,764 | -1.03(-6.47%) |
Mar 25, 2022 | 15.71 | 16.12 | 15.62 | 15.93 | 126,693 | -0.79(-4.72%) |
Mar 24, 2022 | 16.64 | 16.95 | 16.55 | 16.72 | 89,887 | +0.12(+0.74%) |
Mar 23, 2022 | 16.50 | 16.85 | 16.50 | 16.60 | 91,038 | +0.37(+2.27%) |
Mar 22, 2022 | 16.25 | 16.27 | 16.00 | 16.23 | 156,109 | -0.05(-0.31%) |
Mar 21, 2022 | 16.05 | 16.31 | 16.05 | 16.28 | 96,754 | +0.27(+1.69%) |
Mar 18, 2022 | 16.13 | 16.21 | 15.77 | 16.01 | 347,544 | -0.20(-1.23%) |
Mar 17, 2022 | 15.86 | 16.26 | 15.79 | 16.21 | 48,313 | +0.17(+1.06%) |
Mar 16, 2022 | 15.80 | 16.07 | 15.46 | 16.04 | 111,889 | +0.63(+4.09%) |
Mar 15, 2022 | 14.87 | 15.41 | 14.77 | 15.41 | 152,476 | +0.21(+1.38%) |
Mar 14, 2022 | 15.26 | 15.97 | 15.15 | 15.20 | 296,520 | -0.92(-5.71%) |
Mar 11, 2022 | 16.32 | 16.43 | 16.01 | 16.12 | 237,476 | -0.81(-4.78%) |
Mar 10, 2022 | 16.75 | 17.02 | 16.70 | 16.93 | 241,743 | -0.19(-1.11%) |
Mar 09, 2022 | 17.00 | 17.20 | 16.53 | 17.12 | 299,208 | -0.33(-1.89%) |
Mar 08, 2022 | 17.27 | 17.54 | 16.96 | 17.45 | 472,135 | -0.23(-1.30%) |
Mar 07, 2022 | 17.86 | 18.26 | 17.52 | 17.68 | 211,168 | -0.18(-1.01%) |
Mar 04, 2022 | 17.38 | 17.94 | 17.20 | 17.86 | 406,058 | -0.18(-1.00%) |
Mar 03, 2022 | 18.20 | 18.28 | 17.64 | 18.04 | 394,193 | -1.05(-5.50%) |
Mar 02, 2022 | 19.05 | 19.10 | 18.75 | 19.09 | 190,623 | +0.60(+3.24%) |
Mar 01, 2022 | 18.69 | 18.79 | 18.30 | 18.49 | 252,974 | -0.37(-1.94%) |
Feb 28, 2022 | 18.62 | 19.05 | 17.56 | 18.86 | 321,605 | +0.95(+5.28%) |
Feb 25, 2022 | 17.75 | 17.97 | 17.51 | 17.91 | 360,620 | +0.12(+0.67%) |
Feb 24, 2022 | 18.08 | 18.21 | 17.10 | 17.79 | 815,923 | +1.22(+7.34%) |
Feb 23, 2022 | 16.66 | 16.77 | 16.47 | 16.57 | 76,397 | -0.30(-1.75%) |
Feb 22, 2022 | 16.67 | 16.97 | 16.65 | 16.87 | 131,473 | +0.27(+1.63%) |
Feb 18, 2022 | 16.60 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.26 | 16.71 | 16.26 | 16.60 | 362,564 | +0.60(+3.75%) |
Feb 16, 2022 | 15.59 | 16.04 | 15.55 | 16.00 | 329,416 | +0.59(+3.83%) |
Feb 15, 2022 | 15.27 | 15.45 | 15.12 | 15.41 | 176,289 | -0.34(-2.16%) |
Feb 14, 2022 | 15.90 | 15.94 | 15.68 | 15.75 | 135,814 | +0.16(+1.03%) |
Feb 11, 2022 | 15.48 | 15.71 | 15.38 | 15.59 | 179,519 | +0.18(+1.17%) |
Feb 10, 2022 | 15.22 | 15.80 | 15.20 | 15.41 | 505,851 | +0.20(+1.31%) |
Feb 09, 2022 | 15.05 | 15.31 | 14.94 | 15.21 | 40,422 | +0.06(+0.40%) |
Feb 08, 2022 | 14.92 | 15.15 | 14.84 | 15.15 | 42,934 | +0.36(+2.43%) |
Feb 07, 2022 | 14.62 | 14.83 | 14.62 | 14.79 | 57,043 | +0.16(+1.09%) |
Feb 04, 2022 | 14.53 | 14.71 | 14.43 | 14.63 | 66,044 | +0.12(+0.79%) |
Feb 03, 2022 | 14.48 | 14.63 | 14.52 | 83,074 | -0.18(-1.26%) | |
Feb 02, 2022 | 14.79 | 14.83 | 14.58 | 14.70 | 95,593 | -0.23(-1.51%) |
Feb 01, 2022 | 14.88 | 14.95 | 14.75 | 14.93 | 94,272 | -0.50(-3.27%) |
Jan 31, 2022 | 15.07 | 15.45 | 15.07 | 15.43 | 125,825 | +0.95(+6.56%) |
Jan 28, 2022 | 14.39 | 14.61 | 14.11 | 14.48 | 97,274 | -0.17(-1.16%) |
Jan 27, 2022 | 14.84 | 15.00 | 14.55 | 14.65 | 74,185 | -0.49(-3.24%) |
Jan 26, 2022 | 15.30 | 15.59 | 14.83 | 15.14 | 170,550 | +0.61(+4.20%) |
Jan 25, 2022 | 14.46 | 14.73 | 14.40 | 14.53 | 105,105 | +0.33(+2.36%) |
Jan 24, 2022 | 14.33 | 14.38 | 13.89 | 14.20 | 163,516 | -0.82(-5.46%) |
Jan 21, 2022 | 15.13 | 15.28 | 14.95 | 15.02 | 104,778 | -0.15(-1.02%) |
Jan 20, 2022 | 15.44 | 15.60 | 15.17 | 15.17 | 99,349 | +0.12(+0.80%) |
Jan 19, 2022 | 14.76 | 15.05 | 14.68 | 15.05 | 235,345 | +0.98(+6.97%) |
Jan 18, 2022 | 14.11 | 14.20 | 13.90 | 14.07 | 147,561 | -0.58(-3.96%) |
Jan 14, 2022 | 14.65 | 0 | -0.25(-1.68%) | |||
Jan 13, 2022 | 15.19 | 15.20 | 14.90 | 14.90 | 156,081 | -0.85(-5.40%) |
Jan 12, 2022 | 15.55 | 15.78 | 15.42 | 15.75 | 235,498 | +0.55(+3.62%) |
Jan 11, 2022 | 14.89 | 15.20 | 14.82 | 15.20 | 186,575 | +1.14(+8.11%) |
Jan 10, 2022 | 14.08 | 14.12 | 13.92 | 14.06 | 103,052 | -0.00(-0.04%) |
Jan 07, 2022 | 14.02 | 14.09 | 13.86 | 14.06 | 71,939 | +0.01(+0.11%) |
Jan 06, 2022 | 14.08 | 14.15 | 13.91 | 14.05 | 120,866 | -0.14(-1.02%) |
Jan 05, 2022 | 14.51 | 14.64 | 14.16 | 14.20 | 100,396 | +0.01(+0.04%) |
Jan 04, 2022 | 14.22 | 14.34 | 14.12 | 14.19 | 76,424 | +0.33(+2.38%) |