Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.64 | 15.89 | 15.61 | 15.62 | 76,628 | +0.02(+0.10%) |
Mar 30, 2022 | 15.81 | 15.82 | 15.48 | 15.61 | 107,326 | -0.19(-1.18%) |
Mar 29, 2022 | 15.93 | 16.05 | 15.74 | 15.79 | 104,077 | -0.09(-0.58%) |
Mar 28, 2022 | 15.57 | 16.03 | 15.50 | 15.88 | 190,237 | +0.36(+2.34%) |
Mar 25, 2022 | 15.55 | 15.78 | 15.46 | 15.52 | 136,187 | +0.12(+0.75%) |
Mar 24, 2022 | 15.23 | 15.54 | 15.19 | 15.40 | 112,946 | +0.08(+0.50%) |
Mar 23, 2022 | 15.17 | 15.39 | 15.17 | 15.33 | 142,599 | -0.01(-0.05%) |
Mar 22, 2022 | 15.60 | 15.78 | 15.20 | 15.33 | 166,127 | -0.39(-2.46%) |
Mar 21, 2022 | 15.37 | 15.78 | 15.31 | 15.72 | 231,416 | +0.56(+3.68%) |
Mar 18, 2022 | 15.27 | 15.48 | 15.06 | 15.16 | 379,388 | -0.19(-1.21%) |
Mar 17, 2022 | 15.05 | 15.44 | 14.98 | 15.35 | 121,192 | +0.23(+1.54%) |
Mar 16, 2022 | 15.61 | 15.62 | 15.01 | 15.12 | 195,475 | -0.40(-2.59%) |
Mar 15, 2022 | 15.36 | 15.73 | 15.27 | 15.52 | 219,947 | +0.12(+0.75%) |
Mar 14, 2022 | 15.02 | 15.51 | 14.98 | 15.40 | 370,854 | +0.50(+3.32%) |
Mar 11, 2022 | 14.95 | 15.11 | 14.82 | 14.91 | 149,798 | +0.02(+0.16%) |
Mar 10, 2022 | 14.84 | 15.02 | 14.75 | 14.89 | 222,299 | -0.09(-0.57%) |
Mar 09, 2022 | 15.03 | 15.11 | 14.92 | 14.97 | 290,844 | +0.05(+0.35%) |
Mar 08, 2022 | 15.01 | 15.08 | 14.77 | 14.92 | 185,735 | +0.00(+0.00%) |
Mar 07, 2022 | 15.06 | 15.26 | 14.78 | 14.92 | 341,884 | -0.11(-0.70%) |
Mar 04, 2022 | 14.55 | 15.12 | 14.50 | 15.02 | 360,853 | +0.90(+6.40%) |
Mar 03, 2022 | 14.24 | 14.24 | 14.05 | 14.12 | 172,884 | +0.00(+0.00%) |
Mar 02, 2022 | 13.98 | 14.17 | 13.98 | 14.12 | 295,121 | +0.19(+1.35%) |
Mar 01, 2022 | 13.92 | 13.95 | 13.76 | 13.93 | 81,370 | -0.01(-0.05%) |
Feb 28, 2022 | 13.92 | 13.97 | 13.88 | 13.94 | 96,204 | -0.01(-0.05%) |
Feb 25, 2022 | 13.79 | 14.01 | 13.86 | 13.95 | 138,686 | +0.16(+1.15%) |
Feb 24, 2022 | 13.60 | 13.79 | 13.39 | 13.79 | 185,984 | -0.06(-0.44%) |
Feb 23, 2022 | 13.98 | 14.10 | 13.77 | 13.85 | 110,887 | -0.13(-0.92%) |
Feb 22, 2022 | 13.94 | 14.09 | 13.90 | 13.98 | 197,361 | -0.04(-0.27%) |
Feb 18, 2022 | 14.01 | 0 | +0.06(+0.43%) | |||
Feb 17, 2022 | 13.95 | 14.06 | 13.89 | 13.95 | 255,798 | +0.26(+1.87%) |
Feb 16, 2022 | 13.68 | 13.93 | 13.61 | 13.70 | 69,291 | +0.03(+0.22%) |
Feb 15, 2022 | 13.78 | 13.84 | 13.51 | 13.67 | 71,124 | -0.02(-0.17%) |
Feb 14, 2022 | 13.72 | 13.84 | 13.53 | 13.69 | 77,318 | -0.03(-0.22%) |
Feb 11, 2022 | 13.79 | 13.89 | 13.58 | 13.72 | 70,161 | -0.10(-0.74%) |
Feb 10, 2022 | 13.71 | 13.95 | 13.71 | 13.82 | 86,191 | +0.06(+0.47%) |
Feb 09, 2022 | 13.87 | 13.87 | 13.60 | 13.76 | 71,059 | -0.08(-0.60%) |
Feb 08, 2022 | 13.86 | 13.98 | 13.74 | 13.84 | 65,919 | +0.05(+0.33%) |
Feb 07, 2022 | 13.92 | 13.97 | 13.71 | 13.80 | 123,569 | -0.06(-0.43%) |
Feb 04, 2022 | 13.64 | 13.88 | 13.61 | 13.86 | 43,864 | +0.22(+1.60%) |
Feb 03, 2022 | 13.77 | 13.89 | 13.64 | 13.64 | 59,751 | -0.19(-1.36%) |
Feb 02, 2022 | 13.67 | 13.94 | 13.57 | 13.83 | 134,342 | +0.23(+1.72%) |
Feb 01, 2022 | 13.57 | 13.66 | 13.43 | 13.59 | 72,272 | +0.09(+0.67%) |
Jan 31, 2022 | 13.19 | 13.50 | 67,344 | +0.33(+2.52%) | ||
Jan 28, 2022 | 13.15 | 13.19 | 12.95 | 13.17 | 58,324 | -0.01(-0.06%) |
Jan 27, 2022 | 13.27 | 13.48 | 13.15 | 13.18 | 56,142 | -0.10(-0.74%) |
Jan 26, 2022 | 13.32 | 13.64 | 13.19 | 13.28 | 255,328 | +0.02(+0.17%) |
Jan 25, 2022 | 12.84 | 13.32 | 12.82 | 13.25 | 81,840 | +0.43(+3.35%) |
Jan 24, 2022 | 13.12 | 13.12 | 12.52 | 12.82 | 255,742 | -0.36(-2.74%) |
Jan 21, 2022 | 13.24 | 13.43 | 13.05 | 13.19 | 120,938 | -0.14(-1.07%) |
Jan 20, 2022 | 13.44 | 13.56 | 13.32 | 13.33 | 66,743 | -0.17(-1.23%) |
Jan 19, 2022 | 13.71 | 13.71 | 13.40 | 13.49 | 87,664 | -0.19(-1.38%) |
Jan 18, 2022 | 13.42 | 13.74 | 13.37 | 13.68 | 84,756 | +0.32(+2.37%) |
Jan 14, 2022 | 13.37 | 0 | -0.26(-1.88%) | |||
Jan 13, 2022 | 13.67 | 13.72 | 13.50 | 13.62 | 55,415 | +0.06(+0.44%) |
Jan 12, 2022 | 13.71 | 13.71 | 13.52 | 13.56 | 54,111 | -0.11(-0.83%) |
Jan 11, 2022 | 13.63 | 13.67 | 13.41 | 13.67 | 74,790 | +0.12(+0.89%) |
Jan 10, 2022 | 13.56 | 13.62 | 13.41 | 13.55 | 76,258 | +0.08(+0.56%) |
Jan 07, 2022 | 13.52 | 13.60 | 13.31 | 13.48 | 61,446 | +0.03(+0.22%) |
Jan 06, 2022 | 13.54 | 13.54 | 13.31 | 13.45 | 51,172 | +0.01(+0.06%) |
Jan 05, 2022 | 13.62 | 13.67 | 13.35 | 13.44 | 92,620 | -0.05(-0.34%) |
Jan 04, 2022 | 13.73 | 13.73 | 13.46 | 13.49 | 59,333 | -0.18(-1.32%) |