Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.87 | 17.88 | 17.42 | 17.68 | 41,261 | +0.96(+5.74%) |
Mar 30, 2022 | 17.20 | 17.20 | 16.58 | 16.72 | 38,725 | -1.72(-9.33%) |
Mar 29, 2022 | 17.84 | 18.60 | 17.84 | 18.44 | 22,385 | +0.52(+2.90%) |
Mar 28, 2022 | 17.42 | 17.92 | 17.42 | 17.92 | 13,406 | -0.20(-1.10%) |
Mar 25, 2022 | 18.50 | 18.50 | 17.94 | 18.12 | 30,050 | +0.05(+0.28%) |
Mar 24, 2022 | 17.94 | 18.36 | 17.79 | 18.07 | 24,765 | -1.23(-6.37%) |
Mar 23, 2022 | 19.51 | 19.69 | 19.17 | 19.30 | 19,700 | -1.17(-5.72%) |
Mar 22, 2022 | 20.46 | 20.47 | 20.31 | 20.47 | 22,724 | -0.63(-2.99%) |
Mar 21, 2022 | 21.40 | 21.40 | 20.83 | 21.10 | 50,390 | -0.10(-0.47%) |
Mar 18, 2022 | 21.05 | 21.28 | 20.93 | 21.20 | 21,407 | +0.73(+3.57%) |
Mar 17, 2022 | 20.46 | 20.47 | 20.16 | 20.47 | 14,357 | -0.18(-0.87%) |
Mar 16, 2022 | 20.50 | 20.65 | 20.39 | 20.65 | 28,696 | +0.41(+2.03%) |
Mar 15, 2022 | 20.07 | 20.24 | 19.95 | 20.24 | 69,330 | +0.04(+0.20%) |
Mar 14, 2022 | 20.69 | 20.70 | 20.20 | 20.20 | 34,224 | -0.01(-0.05%) |
Mar 11, 2022 | 20.73 | 20.74 | 20.11 | 20.21 | 47,471 | +0.15(+0.75%) |
Mar 10, 2022 | 19.49 | 20.39 | 19.49 | 20.06 | 100,418 | +0.49(+2.50%) |
Mar 09, 2022 | 19.39 | 19.59 | 19.02 | 19.57 | 131,718 | -0.07(-0.36%) |
Mar 08, 2022 | 19.76 | 19.76 | 19.41 | 19.64 | 156,503 | -1.31(-6.25%) |
Mar 07, 2022 | 20.99 | 21.68 | 20.81 | 20.95 | 73,454 | +0.30(+1.45%) |
Mar 04, 2022 | 20.74 | 21.00 | 20.59 | 20.65 | 37,519 | +0.25(+1.23%) |
Mar 03, 2022 | 20.49 | 20.59 | 20.00 | 20.40 | 62,318 | +0.84(+4.29%) |
Mar 02, 2022 | 19.49 | 19.60 | 19.42 | 19.56 | 64,619 | +0.61(+3.22%) |
Mar 01, 2022 | 19.27 | 19.38 | 18.86 | 18.95 | 60,535 | +0.05(+0.26%) |
Feb 28, 2022 | 18.89 | 18.92 | 18.66 | 18.90 | 69,772 | +0.77(+4.25%) |
Feb 25, 2022 | 17.84 | 18.13 | 17.84 | 18.13 | 47,918 | +1.02(+5.96%) |
Feb 24, 2022 | 16.99 | 17.25 | 16.57 | 17.11 | 47,765 | +0.21(+1.24%) |
Feb 23, 2022 | 16.90 | 17.28 | 16.89 | 16.90 | 70,248 | -0.35(-2.03%) |
Feb 22, 2022 | 17.25 | 17.40 | 17.22 | 17.25 | 61,173 | -0.68(-3.79%) |
Feb 18, 2022 | 17.93 | 0 | +0.58(+3.34%) | |||
Feb 17, 2022 | 17.28 | 17.45 | 17.25 | 17.35 | 14,886 | -0.03(-0.17%) |
Feb 16, 2022 | 17.43 | 17.43 | 17.20 | 17.38 | 15,782 | +0.26(+1.52%) |
Feb 15, 2022 | 16.96 | 17.13 | 16.96 | 17.12 | 61,454 | +0.16(+0.94%) |
Feb 14, 2022 | 17.21 | 17.23 | 16.70 | 16.96 | 25,483 | +0.20(+1.19%) |
Feb 11, 2022 | 17.21 | 17.21 | 16.65 | 16.76 | 10,728 | -0.05(-0.30%) |
Feb 10, 2022 | 16.89 | 16.89 | 16.64 | 16.81 | 52,612 | -0.13(-0.77%) |
Feb 09, 2022 | 16.85 | 17.00 | 16.60 | 16.94 | 15,985 | +0.16(+0.95%) |
Feb 08, 2022 | 16.64 | 16.79 | 16.45 | 16.78 | 40,733 | +0.55(+3.39%) |
Feb 07, 2022 | 16.10 | 16.43 | 16.10 | 16.23 | 21,573 | -0.96(-5.58%) |
Feb 04, 2022 | 16.75 | 17.25 | 16.75 | 17.19 | 29,286 | +0.86(+5.27%) |
Feb 03, 2022 | 16.33 | 16.33 | 27,874 | +0.02(+0.12%) | ||
Feb 02, 2022 | 16.31 | 16.37 | 16.14 | 16.31 | 38,287 | +0.07(+0.43%) |
Feb 01, 2022 | 16.33 | 16.40 | 16.19 | 16.24 | 71,361 | +0.22(+1.37%) |
Jan 31, 2022 | 15.67 | 16.02 | 15.50 | 16.02 | 78,217 | +1.67(+11.64%) |
Jan 28, 2022 | 14.18 | 14.41 | 14.18 | 14.35 | 114,027 | +0.21(+1.49%) |
Jan 27, 2022 | 14.12 | 14.18 | 13.84 | 14.14 | 156,934 | -0.38(-2.62%) |
Jan 26, 2022 | 14.81 | 14.81 | 14.37 | 14.52 | 112,207 | +0.19(+1.33%) |
Jan 25, 2022 | 14.30 | 14.78 | 14.25 | 14.33 | 60,748 | -0.74(-4.91%) |
Jan 24, 2022 | 15.24 | 15.44 | 14.68 | 15.07 | 78,291 | +0.43(+2.94%) |
Jan 21, 2022 | 14.51 | 14.92 | 14.51 | 14.64 | 134,572 | -0.50(-3.30%) |
Jan 20, 2022 | 15.20 | 15.20 | 14.80 | 15.14 | 43,720 | -0.51(-3.26%) |
Jan 19, 2022 | 15.51 | 15.65 | 15.45 | 15.65 | 71,275 | -1.37(-8.05%) |
Jan 18, 2022 | 17.27 | 17.27 | 16.77 | 17.02 | 89,122 | -0.21(-1.22%) |
Jan 14, 2022 | 17.23 | 0 | +0.33(+1.95%) | |||
Jan 13, 2022 | 17.14 | 17.14 | 16.90 | 16.90 | 8,630 | -0.09(-0.53%) |
Jan 12, 2022 | 16.80 | 16.99 | 16.57 | 16.99 | 59,508 | +0.64(+3.91%) |
Jan 11, 2022 | 16.31 | 16.35 | 16.10 | 16.35 | 82,244 | +0.03(+0.18%) |
Jan 10, 2022 | 16.55 | 16.55 | 15.89 | 16.32 | 16,857 | +0.09(+0.55%) |
Jan 07, 2022 | 16.26 | 16.29 | 16.14 | 16.23 | 23,817 | +0.27(+1.69%) |
Jan 06, 2022 | 16.00 | 16.02 | 15.92 | 15.96 | 60,886 | +0.12(+0.73%) |
Jan 05, 2022 | 15.71 | 16.10 | 15.71 | 15.85 | 59,579 | -0.06(-0.41%) |
Jan 04, 2022 | 16.29 | 16.29 | 15.54 | 15.91 | 35,592 | +0.55(+3.58%) |