Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.25 | 15.88 | 14.87 | 15.23 | 1,573,246 | -0.07(-0.46%) |
Mar 30, 2022 | 15.18 | 15.54 | 14.95 | 15.30 | 971,798 | -0.03(-0.20%) |
Mar 29, 2022 | 14.45 | 15.54 | 14.45 | 15.33 | 915,667 | +1.03(+7.20%) |
Mar 28, 2022 | 14.30 | 14.46 | 14.19 | 14.30 | 804,198 | -0.17(-1.17%) |
Mar 25, 2022 | 14.43 | 14.60 | 14.03 | 14.47 | 1,165,526 | -0.02(-0.14%) |
Mar 24, 2022 | 13.41 | 14.61 | 13.15 | 14.49 | 1,209,320 | +1.07(+7.97%) |
Mar 23, 2022 | 13.18 | 13.48 | 12.81 | 13.42 | 916,763 | +0.11(+0.83%) |
Mar 22, 2022 | 13.41 | 13.64 | 12.64 | 13.31 | 1,262,906 | +0.55(+4.31%) |
Mar 21, 2022 | 13.67 | 14.17 | 12.53 | 12.76 | 1,292,532 | -0.93(-6.79%) |
Mar 18, 2022 | 13.56 | 14.56 | 13.51 | 13.69 | 4,773,704 | -0.43(-3.05%) |
Mar 17, 2022 | 14.54 | 15.06 | 13.53 | 14.12 | 1,239,710 | -0.51(-3.49%) |
Mar 16, 2022 | 14.42 | 15.11 | 14.22 | 14.63 | 681,195 | +0.33(+2.31%) |
Mar 15, 2022 | 13.74 | 14.46 | 13.33 | 14.30 | 338,216 | +0.63(+4.61%) |
Mar 14, 2022 | 15.55 | 15.71 | 12.83 | 13.67 | 1,065,394 | -1.84(-11.86%) |
Mar 11, 2022 | 16.20 | 16.20 | 14.90 | 15.51 | 747,681 | -0.65(-4.02%) |
Mar 10, 2022 | 16.91 | 16.95 | 15.82 | 16.16 | 996,790 | -0.28(-1.70%) |
Mar 09, 2022 | 16.04 | 16.58 | 15.38 | 16.44 | 747,433 | +0.71(+4.51%) |
Mar 08, 2022 | 15.84 | 16.26 | 14.81 | 15.73 | 607,542 | -0.13(-0.82%) |
Mar 07, 2022 | 15.60 | 16.28 | 15.44 | 15.86 | 467,004 | +0.20(+1.28%) |
Mar 04, 2022 | 15.96 | 16.54 | 15.09 | 15.66 | 398,808 | -0.44(-2.73%) |
Mar 03, 2022 | 17.10 | 18.00 | 16.04 | 16.10 | 664,723 | -0.26(-1.59%) |
Mar 02, 2022 | 16.00 | 16.60 | 16.00 | 16.36 | 314,865 | +1.14(+7.49%) |
Mar 01, 2022 | 16.80 | 16.80 | 15.06 | 15.22 | 641,830 | -1.68(-9.94%) |
Feb 28, 2022 | 15.23 | 16.96 | 15.01 | 16.90 | 649,965 | +1.57(+10.24%) |
Feb 25, 2022 | 15.03 | 15.53 | 15.01 | 15.33 | 278,631 | +0.40(+2.68%) |
Feb 24, 2022 | 14.58 | 15.01 | 13.96 | 14.93 | 431,617 | -0.19(-1.26%) |
Feb 23, 2022 | 15.85 | 16.27 | 15.08 | 15.12 | 469,790 | -0.50(-3.20%) |
Feb 22, 2022 | 15.73 | 16.00 | 15.25 | 15.62 | 464,137 | +0.42(+2.76%) |
Feb 18, 2022 | 15.20 | 0 | +0.08(+0.53%) | |||
Feb 17, 2022 | 14.99 | 15.40 | 14.88 | 15.12 | 236,809 | +0.05(+0.33%) |
Feb 16, 2022 | 15.00 | 15.39 | 14.31 | 15.07 | 503,205 | +0.08(+0.53%) |
Feb 15, 2022 | 14.79 | 15.39 | 14.79 | 14.99 | 327,179 | +0.13(+0.87%) |
Feb 14, 2022 | 14.18 | 15.67 | 14.18 | 14.86 | 382,377 | -0.44(-2.88%) |
Feb 11, 2022 | 15.30 | 16.39 | 15.01 | 15.30 | 656,081 | +0.11(+0.72%) |
Feb 10, 2022 | 14.74 | 15.63 | 14.70 | 15.19 | 584,592 | +0.55(+3.76%) |
Feb 09, 2022 | 14.12 | 15.37 | 14.12 | 14.64 | 591,869 | +0.70(+5.02%) |
Feb 08, 2022 | 13.57 | 14.12 | 13.52 | 13.94 | 463,226 | +0.42(+3.11%) |
Feb 07, 2022 | 13.39 | 13.75 | 13.13 | 13.52 | 504,562 | +0.45(+3.44%) |
Feb 04, 2022 | 12.87 | 13.75 | 12.87 | 13.07 | 345,848 | +0.25(+1.95%) |
Feb 03, 2022 | 13.22 | 13.29 | 12.40 | 12.82 | 710,797 | -0.58(-4.33%) |
Feb 02, 2022 | 13.09 | 13.41 | 12.80 | 13.40 | 2,621,560 | +0.60(+4.69%) |
Feb 01, 2022 | 12.12 | 13.70 | 11.82 | 12.80 | 832,985 | +0.68(+5.61%) |
Jan 31, 2022 | 11.44 | 12.49 | 12.12 | 836,755 | +0.93(+8.31%) | |
Jan 28, 2022 | 11.64 | 12.32 | 11.05 | 11.19 | 1,316,998 | -0.46(-3.95%) |