Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.86 | 18.06 | 17.26 | 17.27 | 603,872 | -0.53(-2.95%) |
Mar 30, 2022 | 18.32 | 18.35 | 17.72 | 17.80 | 308,582 | -0.43(-2.35%) |
Mar 29, 2022 | 18.43 | 18.53 | 18.04 | 18.23 | 1,086,108 | -0.05(-0.27%) |
Mar 28, 2022 | 18.44 | 18.63 | 18.15 | 18.28 | 267,691 | -0.18(-0.95%) |
Mar 25, 2022 | 18.46 | 18.63 | 18.19 | 18.45 | 497,035 | +0.00(+0.00%) |
Mar 24, 2022 | 18.58 | 18.84 | 18.40 | 18.45 | 387,031 | +0.02(+0.11%) |
Mar 23, 2022 | 18.81 | 18.81 | 18.42 | 18.43 | 340,766 | -0.34(-1.81%) |
Mar 22, 2022 | 18.93 | 19.08 | 18.54 | 18.77 | 488,969 | -0.08(-0.41%) |
Mar 21, 2022 | 18.92 | 19.23 | 18.79 | 18.85 | 448,793 | -0.27(-1.42%) |
Mar 18, 2022 | 19.23 | 19.23 | 18.68 | 19.12 | 653,323 | -0.06(-0.30%) |
Mar 17, 2022 | 19.18 | 19.40 | 18.94 | 19.18 | 392,884 | -0.11(-0.55%) |
Mar 16, 2022 | 18.78 | 19.31 | 18.75 | 19.29 | 441,688 | +0.58(+3.12%) |
Mar 15, 2022 | 18.99 | 19.10 | 18.58 | 18.70 | 541,494 | -0.18(-0.98%) |
Mar 14, 2022 | 19.10 | 19.20 | 18.49 | 18.89 | 659,404 | -0.10(-0.51%) |
Mar 11, 2022 | 18.23 | 19.10 | 18.21 | 18.99 | 877,027 | +0.83(+4.59%) |
Mar 10, 2022 | 17.72 | 18.29 | 17.72 | 18.15 | 534,369 | +0.33(+1.85%) |
Mar 09, 2022 | 17.48 | 17.91 | 17.30 | 17.82 | 457,282 | +0.55(+3.20%) |
Mar 08, 2022 | 17.50 | 17.62 | 17.07 | 17.27 | 491,325 | -0.19(-1.11%) |
Mar 07, 2022 | 17.81 | 18.02 | 17.43 | 17.46 | 396,348 | -0.36(-2.01%) |
Mar 04, 2022 | 17.65 | 17.92 | 17.45 | 17.82 | 425,308 | +0.11(+0.60%) |
Mar 03, 2022 | 17.45 | 17.75 | 17.26 | 17.72 | 304,902 | +0.27(+1.56%) |
Mar 02, 2022 | 16.91 | 17.67 | 16.91 | 17.44 | 438,872 | +0.66(+3.93%) |
Mar 01, 2022 | 16.78 | 17.03 | 16.36 | 16.78 | 402,626 | +0.06(+0.35%) |
Feb 28, 2022 | 16.43 | 16.78 | 16.43 | 16.73 | 268,991 | +0.16(+0.94%) |
Feb 25, 2022 | 16.17 | 16.73 | 16.53 | 16.57 | 308,055 | +0.35(+2.15%) |
Feb 24, 2022 | 16.30 | 16.49 | 15.91 | 16.22 | 450,402 | -0.26(-1.59%) |
Feb 23, 2022 | 16.37 | 16.53 | 16.29 | 16.48 | 483,621 | +0.15(+0.89%) |
Feb 22, 2022 | 16.25 | 16.45 | 16.10 | 16.34 | 405,577 | +0.15(+0.90%) |
Feb 18, 2022 | 16.19 | 0 | +0.10(+0.60%) | |||
Feb 17, 2022 | 16.06 | 16.16 | 15.90 | 16.10 | 185,340 | -0.07(-0.42%) |
Feb 16, 2022 | 16.20 | 16.29 | 15.87 | 16.16 | 180,083 | +0.00(+0.00%) |
Feb 15, 2022 | 16.36 | 16.51 | 16.10 | 16.16 | 149,113 | -0.05(-0.30%) |
Feb 14, 2022 | 16.16 | 16.32 | 15.97 | 16.21 | 284,012 | +0.09(+0.54%) |
Feb 11, 2022 | 16.11 | 16.24 | 15.96 | 16.13 | 245,558 | +0.02(+0.12%) |
Feb 10, 2022 | 16.19 | 16.43 | 15.96 | 16.11 | 422,533 | -0.22(-1.37%) |
Feb 09, 2022 | 16.19 | 16.53 | 16.10 | 16.33 | 290,270 | +0.17(+1.08%) |
Feb 08, 2022 | 16.01 | 16.31 | 15.99 | 16.15 | 243,275 | +0.13(+0.79%) |
Feb 07, 2022 | 16.14 | 16.16 | 15.86 | 16.03 | 478,825 | -0.12(-0.72%) |
Feb 04, 2022 | 16.79 | 16.90 | 16.13 | 16.14 | 377,939 | -0.78(-4.58%) |
Feb 03, 2022 | 17.05 | 16.89 | 16.92 | 330,129 | -0.16(-0.97%) | |
Feb 02, 2022 | 16.44 | 17.27 | 16.44 | 17.09 | 904,027 | +0.64(+3.89%) |
Feb 01, 2022 | 16.28 | 16.63 | 16.12 | 16.45 | 331,243 | +0.26(+1.62%) |
Jan 31, 2022 | 16.14 | 16.18 | 698,010 | -0.01(-0.06%) | ||
Jan 28, 2022 | 16.32 | 16.32 | 15.74 | 16.19 | 277,444 | +0.04(+0.24%) |
Jan 27, 2022 | 16.37 | 16.88 | 16.10 | 16.15 | 386,971 | -0.25(-1.54%) |
Jan 26, 2022 | 16.96 | 18.07 | 16.31 | 16.41 | 908,511 | +0.72(+4.57%) |
Jan 25, 2022 | 15.85 | 16.00 | 15.46 | 15.69 | 601,013 | -0.34(-2.12%) |
Jan 24, 2022 | 15.52 | 16.06 | 15.34 | 16.03 | 295,180 | +0.44(+2.80%) |
Jan 21, 2022 | 15.80 | 16.02 | 15.50 | 15.59 | 300,774 | -0.12(-0.74%) |
Jan 20, 2022 | 16.08 | 16.15 | 15.69 | 15.71 | 232,320 | -0.26(-1.64%) |
Jan 19, 2022 | 16.14 | 16.18 | 15.82 | 15.97 | 236,309 | -0.20(-1.26%) |
Jan 18, 2022 | 15.97 | 16.25 | 15.82 | 16.17 | 271,144 | +0.15(+0.91%) |
Jan 14, 2022 | 16.03 | 0 | -0.05(-0.30%) | |||
Jan 13, 2022 | 16.02 | 16.24 | 15.96 | 16.08 | 151,092 | +0.12(+0.73%) |
Jan 12, 2022 | 16.25 | 16.28 | 15.93 | 15.96 | 200,296 | -0.18(-1.14%) |
Jan 11, 2022 | 16.11 | 16.17 | 15.73 | 16.14 | 437,816 | +0.13(+0.79%) |
Jan 10, 2022 | 16.27 | 16.41 | 15.95 | 16.02 | 395,438 | -0.21(-1.31%) |
Jan 07, 2022 | 16.32 | 16.50 | 16.05 | 16.23 | 194,663 | -0.12(-0.71%) |
Jan 06, 2022 | 16.77 | 16.92 | 16.27 | 16.35 | 473,409 | -0.38(-2.26%) |
Jan 05, 2022 | 17.32 | 17.38 | 16.59 | 16.73 | 509,639 | -0.52(-3.04%) |
Jan 04, 2022 | 16.58 | 17.35 | 16.58 | 17.25 | 327,259 | +0.56(+3.37%) |