Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.55 | 20.87 | 19.29 | 20.87 | 15,301 | +0.84(+4.17%) |
Mar 30, 2022 | 19.50 | 20.43 | 19.50 | 20.03 | 5,933 | +0.66(+3.43%) |
Mar 29, 2022 | 19.43 | 19.94 | 19.37 | 19.37 | 5,407 | -0.51(-2.58%) |
Mar 28, 2022 | 19.94 | 19.99 | 19.47 | 19.88 | 8,373 | -0.25(-1.23%) |
Mar 25, 2022 | 19.72 | 20.13 | 19.40 | 20.13 | 5,188 | -0.05(-0.23%) |
Mar 24, 2022 | 19.14 | 20.88 | 19.13 | 20.18 | 23,915 | +0.85(+4.42%) |
Mar 23, 2022 | 19.04 | 19.32 | 17.99 | 19.32 | 8,458 | -0.13(-0.68%) |
Mar 22, 2022 | 18.01 | 19.46 | 18.01 | 19.46 | 13,475 | +1.73(+9.75%) |
Mar 21, 2022 | 17.80 | 17.91 | 17.65 | 17.73 | 27,670 | +0.40(+2.30%) |
Mar 18, 2022 | 16.95 | 17.57 | 16.95 | 17.33 | 29,215 | +0.47(+2.82%) |
Mar 17, 2022 | 17.04 | 17.57 | 16.85 | 16.85 | 32,237 | +0.05(+0.28%) |
Mar 16, 2022 | 17.02 | 17.53 | 16.79 | 16.81 | 27,601 | -0.32(-1.88%) |
Mar 15, 2022 | 16.83 | 17.13 | 16.83 | 17.13 | 1,309 | +0.32(+1.92%) |
Mar 14, 2022 | 17.33 | 17.33 | 16.81 | 16.81 | 2,204 | -0.22(-1.28%) |
Mar 11, 2022 | 17.07 | 17.07 | 16.97 | 17.02 | 1,810 | +0.00(+0.03%) |
Mar 10, 2022 | 16.70 | 17.09 | 16.60 | 17.02 | 3,882 | +0.24(+1.44%) |
Mar 09, 2022 | 16.55 | 16.78 | 16.55 | 16.78 | 8,691 | +0.20(+1.23%) |
Mar 08, 2022 | 16.53 | 16.57 | 16.53 | 16.57 | 1,387 | -0.14(-0.82%) |
Mar 07, 2022 | 16.79 | 16.79 | 16.69 | 16.71 | 6,495 | +0.08(+0.46%) |
Mar 04, 2022 | 16.82 | 16.82 | 16.62 | 16.64 | 728 | +0.01(+0.06%) |
Mar 03, 2022 | 16.71 | 16.71 | 16.63 | 16.63 | 6,553 | +0.06(+0.34%) |
Mar 02, 2022 | 16.58 | 16.58 | 16.57 | 16.57 | 444 | +0.01(+0.06%) |
Mar 01, 2022 | 16.85 | 16.85 | 16.56 | 16.56 | 623 | +0.01(+0.06%) |
Feb 28, 2022 | 16.62 | 16.85 | 16.51 | 16.55 | 2,662 | -0.07(-0.40%) |
Feb 25, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 1,182 | +0.00(+0.00%) |
Feb 24, 2022 | 16.62 | 16.85 | 16.58 | 16.62 | 3,772 | -0.03(-0.17%) |
Feb 23, 2022 | 16.66 | 16.66 | 16.64 | 16.64 | 1,229 | -0.21(-1.24%) |
Feb 18, 2022 | 16.85 | 86 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.64 | 16.85 | 16.64 | 16.85 | 1,620 | +0.13(+0.79%) |
Feb 16, 2022 | 16.76 | 16.85 | 16.71 | 16.72 | 2,488 | -0.12(-0.72%) |
Feb 15, 2022 | 16.82 | 16.85 | 16.82 | 16.84 | 1,839 | +0.08(+0.49%) |
Feb 14, 2022 | 17.00 | 17.00 | 16.57 | 16.76 | 928 | -0.09(-0.56%) |
Feb 11, 2022 | 16.74 | 16.85 | 16.74 | 16.85 | 1,550 | +0.02(+0.11%) |
Feb 10, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 814 | -0.02(-0.11%) |
Feb 09, 2022 | 16.76 | 16.85 | 16.76 | 16.85 | 1,889 | +0.24(+1.43%) |
Feb 07, 2022 | 16.62 | 45 | +0.20(+1.21%) | |||
Feb 04, 2022 | 16.61 | 16.62 | 16.38 | 16.42 | 4,963 | +0.20(+1.23%) |
Feb 01, 2022 | 16.22 | 214 | -0.13(-0.81%) | |||
Jan 31, 2022 | 16.37 | 16.38 | 16.32 | 16.35 | 6,056 | +0.09(+0.53%) |
Jan 28, 2022 | 16.29 | 16.30 | 16.26 | 16.26 | 2,979 | +0.06(+0.35%) |
Jan 27, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 1,005 | -0.16(-0.98%) |
Jan 26, 2022 | 16.36 | 16.37 | 16.33 | 16.37 | 4,153 | +0.17(+1.04%) |
Jan 21, 2022 | 16.20 | 171 | -0.11(-0.70%) | |||
Jan 20, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 219 | -0.07(-0.41%) |
Jan 19, 2022 | 16.27 | 16.38 | 16.27 | 16.38 | 15,277 | +0.22(+1.35%) |
Jan 18, 2022 | 16.31 | 16.31 | 16.16 | 16.16 | 3,040 | -0.02(-0.12%) |
Jan 14, 2022 | 16.18 | 0 | +0.02(+0.12%) | |||
Jan 13, 2022 | 16.35 | 16.35 | 16.16 | 16.16 | 2,637 | -0.10(-0.64%) |
Jan 12, 2022 | 16.14 | 16.31 | 16.14 | 16.26 | 28,410 | +0.17(+1.06%) |
Jan 11, 2022 | 16.13 | 16.18 | 16.08 | 16.09 | 10,029 | -0.15(-0.90%) |
Jan 10, 2022 | 16.26 | 16.31 | 16.17 | 16.24 | 4,205 | +0.12(+0.73%) |
Jan 07, 2022 | 16.12 | 16.15 | 16.12 | 16.12 | 839 | -0.05(-0.29%) |
Jan 06, 2022 | 16.16 | 16.17 | 16.12 | 16.17 | 1,709 | +0.03(+0.21%) |
Jan 05, 2022 | 16.21 | 16.21 | 16.14 | 16.14 | 1,258 | -0.11(-0.67%) |