Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.92 | 18.12 | 17.31 | 17.33 | 601,948 | -0.53(-2.95%) |
Mar 30, 2022 | 18.37 | 18.41 | 17.78 | 17.86 | 307,599 | -0.43(-2.35%) |
Mar 29, 2022 | 18.49 | 18.59 | 18.10 | 18.29 | 1,082,648 | -0.05(-0.27%) |
Mar 28, 2022 | 18.50 | 18.69 | 18.21 | 18.34 | 266,838 | -0.18(-0.95%) |
Mar 25, 2022 | 18.52 | 18.69 | 18.25 | 18.51 | 495,452 | +0.00(+0.00%) |
Mar 24, 2022 | 18.64 | 18.90 | 18.46 | 18.51 | 385,798 | +0.02(+0.11%) |
Mar 23, 2022 | 18.87 | 18.87 | 18.48 | 18.49 | 339,681 | -0.34(-1.81%) |
Mar 22, 2022 | 18.99 | 19.14 | 18.60 | 18.83 | 487,411 | -0.08(-0.41%) |
Mar 21, 2022 | 18.98 | 19.29 | 18.85 | 18.91 | 447,363 | -0.27(-1.42%) |
Mar 18, 2022 | 19.29 | 19.29 | 18.74 | 19.18 | 651,242 | -0.06(-0.30%) |
Mar 17, 2022 | 19.24 | 19.46 | 19.00 | 19.24 | 391,632 | -0.11(-0.55%) |
Mar 16, 2022 | 18.84 | 19.37 | 18.81 | 19.35 | 440,281 | +0.59(+3.12%) |
Mar 15, 2022 | 19.05 | 19.16 | 18.64 | 18.76 | 539,769 | -0.18(-0.98%) |
Mar 14, 2022 | 19.16 | 19.26 | 18.55 | 18.95 | 657,304 | -0.10(-0.51%) |
Mar 11, 2022 | 18.29 | 19.16 | 18.27 | 19.05 | 874,233 | +0.84(+4.59%) |
Mar 10, 2022 | 17.77 | 18.35 | 17.77 | 18.21 | 532,666 | +0.33(+1.85%) |
Mar 09, 2022 | 17.54 | 17.97 | 17.35 | 17.88 | 455,825 | +0.55(+3.20%) |
Mar 08, 2022 | 17.56 | 17.68 | 17.12 | 17.32 | 489,759 | -0.19(-1.11%) |
Mar 07, 2022 | 17.87 | 18.07 | 17.49 | 17.52 | 395,085 | -0.36(-2.01%) |
Mar 04, 2022 | 17.70 | 17.98 | 17.51 | 17.88 | 423,953 | +0.11(+0.60%) |
Mar 03, 2022 | 17.51 | 17.81 | 17.32 | 17.77 | 303,931 | +0.27(+1.56%) |
Mar 02, 2022 | 16.96 | 17.72 | 16.96 | 17.50 | 437,474 | +0.66(+3.93%) |
Mar 01, 2022 | 16.83 | 17.08 | 16.41 | 16.84 | 401,344 | +0.06(+0.35%) |
Feb 28, 2022 | 16.48 | 16.83 | 16.48 | 16.78 | 268,134 | +0.16(+0.94%) |
Feb 25, 2022 | 16.23 | 16.78 | 16.59 | 16.62 | 307,073 | +0.35(+2.15%) |
Feb 24, 2022 | 16.35 | 16.55 | 15.96 | 16.27 | 448,967 | -0.26(-1.59%) |
Feb 23, 2022 | 16.42 | 16.59 | 16.34 | 16.54 | 482,080 | +0.15(+0.89%) |
Feb 22, 2022 | 16.30 | 16.50 | 16.15 | 16.39 | 404,285 | +0.15(+0.90%) |
Feb 18, 2022 | 16.25 | 0 | +0.10(+0.60%) | |||
Feb 17, 2022 | 16.11 | 16.22 | 15.95 | 16.15 | 184,750 | -0.07(-0.42%) |
Feb 16, 2022 | 16.25 | 16.34 | 15.92 | 16.22 | 179,509 | +0.00(+0.00%) |
Feb 15, 2022 | 16.41 | 16.57 | 16.15 | 16.22 | 148,638 | -0.05(-0.30%) |
Feb 14, 2022 | 16.22 | 16.37 | 16.02 | 16.26 | 283,107 | +0.09(+0.54%) |
Feb 11, 2022 | 16.16 | 16.29 | 16.01 | 16.18 | 244,776 | +0.02(+0.12%) |
Feb 10, 2022 | 16.25 | 16.48 | 16.01 | 16.16 | 421,187 | -0.22(-1.37%) |
Feb 09, 2022 | 16.25 | 16.59 | 16.15 | 16.38 | 289,345 | +0.18(+1.08%) |
Feb 08, 2022 | 16.06 | 16.36 | 16.04 | 16.21 | 242,500 | +0.13(+0.79%) |
Feb 07, 2022 | 16.19 | 16.21 | 15.91 | 16.08 | 477,300 | -0.12(-0.72%) |
Feb 04, 2022 | 16.85 | 16.96 | 16.18 | 16.20 | 376,735 | -0.78(-4.58%) |
Feb 03, 2022 | 17.10 | 16.95 | 16.97 | 329,078 | -0.17(-0.96%) | |
Feb 02, 2022 | 16.49 | 17.32 | 16.49 | 17.14 | 901,147 | +0.64(+3.89%) |
Feb 01, 2022 | 16.33 | 16.68 | 16.17 | 16.50 | 330,188 | +0.26(+1.62%) |
Jan 31, 2022 | 16.19 | 16.24 | 695,786 | -0.01(-0.06%) | ||
Jan 28, 2022 | 16.37 | 16.37 | 15.79 | 16.25 | 276,560 | +0.04(+0.24%) |
Jan 27, 2022 | 16.42 | 16.94 | 16.15 | 16.21 | 385,738 | -0.25(-1.54%) |
Jan 26, 2022 | 17.01 | 18.13 | 16.36 | 16.46 | 905,617 | +0.72(+4.57%) |
Jan 25, 2022 | 15.90 | 16.05 | 15.51 | 15.74 | 599,098 | -0.34(-2.12%) |
Jan 24, 2022 | 15.57 | 16.11 | 15.39 | 16.08 | 294,240 | +0.44(+2.80%) |
Jan 21, 2022 | 15.85 | 16.07 | 15.54 | 15.64 | 299,816 | -0.12(-0.74%) |
Jan 20, 2022 | 16.13 | 16.21 | 15.74 | 15.76 | 231,580 | -0.26(-1.64%) |
Jan 19, 2022 | 16.20 | 16.24 | 15.88 | 16.02 | 235,556 | -0.20(-1.26%) |
Jan 18, 2022 | 16.02 | 16.30 | 15.87 | 16.23 | 270,280 | +0.15(+0.91%) |
Jan 14, 2022 | 16.08 | 0 | -0.05(-0.30%) | |||
Jan 13, 2022 | 16.07 | 16.29 | 16.01 | 16.13 | 150,611 | +0.12(+0.73%) |
Jan 12, 2022 | 16.30 | 16.33 | 15.98 | 16.01 | 199,658 | -0.18(-1.14%) |
Jan 11, 2022 | 16.16 | 16.23 | 15.78 | 16.20 | 436,421 | +0.13(+0.79%) |
Jan 10, 2022 | 16.32 | 16.46 | 16.00 | 16.07 | 394,178 | -0.21(-1.31%) |
Jan 07, 2022 | 16.37 | 16.56 | 16.10 | 16.28 | 194,043 | -0.12(-0.71%) |
Jan 06, 2022 | 16.82 | 16.97 | 16.32 | 16.40 | 471,901 | -0.38(-2.26%) |
Jan 05, 2022 | 17.37 | 17.43 | 16.64 | 16.78 | 508,016 | -0.53(-3.03%) |
Jan 04, 2022 | 16.63 | 17.40 | 16.63 | 17.31 | 326,217 | +0.56(+3.37%) |