Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.48 | 15.97 | 15.25 | 15.83 | 180,291 | +0.33(+2.13%) |
Mar 30, 2022 | 14.99 | 15.92 | 14.99 | 15.50 | 93,282 | +0.40(+2.65%) |
Mar 29, 2022 | 15.31 | 15.66 | 14.90 | 15.10 | 95,230 | -0.39(-2.52%) |
Mar 28, 2022 | 15.60 | 15.69 | 15.26 | 15.49 | 67,946 | -0.16(-1.02%) |
Mar 25, 2022 | 16.51 | 16.67 | 15.53 | 15.65 | 147,472 | -0.86(-5.21%) |
Mar 24, 2022 | 16.01 | 17.47 | 16.01 | 16.51 | 157,182 | +0.61(+3.84%) |
Mar 23, 2022 | 15.66 | 16.59 | 15.65 | 15.90 | 99,233 | +0.23(+1.47%) |
Mar 22, 2022 | 15.69 | 16.03 | 15.44 | 15.67 | 138,769 | +0.01(+0.06%) |
Mar 21, 2022 | 15.64 | 15.70 | 14.95 | 15.66 | 102,167 | +0.07(+0.45%) |
Mar 18, 2022 | 15.26 | 15.82 | 14.83 | 15.59 | 121,958 | +0.49(+3.25%) |
Mar 17, 2022 | 14.49 | 15.75 | 14.12 | 15.10 | 205,732 | +0.59(+4.07%) |
Mar 16, 2022 | 15.46 | 15.79 | 13.89 | 14.51 | 175,994 | -0.69(-4.54%) |
Mar 15, 2022 | 14.89 | 15.35 | 14.62 | 15.20 | 141,796 | +0.54(+3.68%) |
Mar 14, 2022 | 17.40 | 17.56 | 14.32 | 14.66 | 196,644 | -2.93(-16.66%) |
Mar 11, 2022 | 17.85 | 18.06 | 16.74 | 17.59 | 180,720 | -0.45(-2.49%) |
Mar 10, 2022 | 16.62 | 18.20 | 16.61 | 18.04 | 186,100 | +1.46(+8.81%) |
Mar 09, 2022 | 15.25 | 16.85 | 15.25 | 16.58 | 239,520 | +1.34(+8.79%) |
Mar 08, 2022 | 16.64 | 16.77 | 15.05 | 15.24 | 254,251 | -0.71(-4.45%) |
Mar 07, 2022 | 14.97 | 16.17 | 14.71 | 15.95 | 263,081 | +1.11(+7.48%) |
Mar 04, 2022 | 14.97 | 15.13 | 14.30 | 14.84 | 160,588 | +0.10(+0.68%) |
Mar 03, 2022 | 14.58 | 14.94 | 13.97 | 14.74 | 249,730 | +0.17(+1.17%) |
Mar 02, 2022 | 14.18 | 14.66 | 13.76 | 14.57 | 129,182 | +0.56(+4.00%) |
Mar 01, 2022 | 13.11 | 14.07 | 13.01 | 14.01 | 133,999 | +0.98(+7.52%) |
Feb 28, 2022 | 12.23 | 13.03 | 12.22 | 13.03 | 89,999 | +0.69(+5.59%) |
Feb 25, 2022 | 11.03 | 12.34 | 11.43 | 12.34 | 68,363 | +1.37(+12.49%) |
Feb 24, 2022 | 10.29 | 10.97 | 10.29 | 10.97 | 93,255 | +0.31(+2.91%) |
Feb 23, 2022 | 10.89 | 10.92 | 10.56 | 10.66 | 32,180 | -0.09(-0.84%) |
Feb 22, 2022 | 11.10 | 11.19 | 10.55 | 10.75 | 55,446 | -0.45(-4.02%) |
Feb 18, 2022 | 11.20 | 0 | -0.24(-2.10%) | |||
Feb 17, 2022 | 11.46 | 11.60 | 11.26 | 11.44 | 46,066 | -0.07(-0.61%) |
Feb 16, 2022 | 11.95 | 12.11 | 11.51 | 11.51 | 37,192 | -0.42(-3.52%) |
Feb 15, 2022 | 12.06 | 12.19 | 11.85 | 11.93 | 61,493 | +0.00(+0.00%) |
Feb 14, 2022 | 13.22 | 13.22 | 11.93 | 11.93 | 95,117 | -1.29(-9.76%) |
Feb 11, 2022 | 12.97 | 13.40 | 12.96 | 13.22 | 89,756 | +0.13(+0.99%) |
Feb 10, 2022 | 12.77 | 13.33 | 12.77 | 13.09 | 111,508 | +0.00(+0.00%) |
Feb 09, 2022 | 11.95 | 13.09 | 11.69 | 13.09 | 213,068 | +1.22(+10.28%) |
Feb 08, 2022 | 10.93 | 11.87 | 10.91 | 11.87 | 98,427 | +0.93(+8.50%) |
Feb 07, 2022 | 10.56 | 10.95 | 10.47 | 10.94 | 140,063 | +0.45(+4.29%) |
Feb 04, 2022 | 10.25 | 10.61 | 10.10 | 10.49 | 50,624 | +0.31(+3.05%) |
Feb 03, 2022 | 10.04 | 10.19 | 9.920 | 10.18 | 73,364 | -0.05(-0.49%) |
Feb 02, 2022 | 10.53 | 10.56 | 10.18 | 10.23 | 91,319 | -0.22(-2.11%) |
Feb 01, 2022 | 10.81 | 10.88 | 10.40 | 10.45 | 54,789 | -0.17(-1.60%) |
Jan 31, 2022 | 10.41 | 10.94 | 10.62 | 103,553 | +0.12(+1.14%) | |
Jan 28, 2022 | 10.59 | 10.59 | 10.21 | 10.50 | 84,933 | -0.09(-0.85%) |
Jan 27, 2022 | 10.27 | 10.73 | 10.13 | 10.59 | 99,674 | +0.39(+3.82%) |
Jan 26, 2022 | 10.31 | 10.31 | 9.880 | 10.20 | 108,455 | +0.05(+0.49%) |
Jan 25, 2022 | 9.940 | 10.26 | 9.480 | 10.15 | 114,134 | +0.19(+1.91%) |
Jan 24, 2022 | 9.810 | 10.00 | 9.390 | 9.960 | 144,538 | -0.27(-2.64%) |
Jan 21, 2022 | 10.74 | 10.77 | 10.14 | 10.23 | 128,024 | -0.62(-5.71%) |
Jan 20, 2022 | 11.34 | 11.47 | 10.80 | 10.85 | 67,673 | -0.33(-2.95%) |
Jan 19, 2022 | 11.72 | 11.83 | 11.17 | 11.18 | 87,212 | -0.42(-3.62%) |
Jan 18, 2022 | 12.45 | 12.45 | 11.00 | 11.60 | 141,802 | -1.01(-8.01%) |
Jan 17, 2022 | 13.04 | 13.10 | 12.61 | 12.61 | 29,413 | -0.39(-3.00%) |
Jan 14, 2022 | 13.03 | 13.06 | 12.57 | 13.00 | 61,671 | -0.23(-1.74%) |
Jan 13, 2022 | 13.62 | 13.69 | 13.18 | 13.23 | 65,571 | -0.37(-2.72%) |
Jan 12, 2022 | 13.53 | 13.88 | 13.48 | 13.60 | 52,633 | +0.23(+1.72%) |
Jan 11, 2022 | 13.29 | 13.39 | 12.93 | 13.37 | 40,041 | +0.08(+0.60%) |
Jan 10, 2022 | 13.14 | 13.69 | 13.00 | 13.29 | 74,489 | +0.10(+0.76%) |
Jan 07, 2022 | 12.98 | 13.38 | 12.87 | 13.19 | 64,759 | +0.23(+1.77%) |
Jan 06, 2022 | 13.10 | 13.27 | 12.86 | 12.96 | 83,238 | -0.03(-0.23%) |
Jan 05, 2022 | 12.62 | 13.27 | 12.62 | 12.99 | 131,510 | +0.44(+3.51%) |