Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.66 | 15.76 | 14.79 | 15.25 | 612,424 | -0.33(-2.12%) |
Mar 30, 2022 | 16.18 | 16.43 | 15.55 | 15.58 | 202,809 | -0.58(-3.59%) |
Mar 29, 2022 | 16.03 | 16.44 | 15.86 | 16.16 | 294,635 | +0.39(+2.47%) |
Mar 28, 2022 | 15.88 | 15.94 | 15.20 | 15.77 | 68,849 | -0.14(-0.88%) |
Mar 25, 2022 | 16.38 | 16.38 | 15.79 | 15.91 | 71,323 | -0.37(-2.27%) |
Mar 24, 2022 | 16.21 | 16.41 | 15.78 | 16.28 | 216,881 | +0.25(+1.56%) |
Mar 23, 2022 | 16.08 | 17.03 | 15.78 | 16.03 | 136,604 | -0.25(-1.54%) |
Mar 22, 2022 | 15.03 | 16.57 | 15.03 | 16.28 | 165,336 | +1.09(+7.18%) |
Mar 21, 2022 | 15.83 | 16.20 | 15.09 | 15.19 | 182,783 | -0.82(-5.12%) |
Mar 18, 2022 | 15.12 | 16.20 | 14.86 | 16.01 | 361,019 | +0.86(+5.68%) |
Mar 17, 2022 | 14.26 | 15.55 | 14.13 | 15.15 | 581,210 | +0.89(+6.24%) |
Mar 16, 2022 | 13.90 | 14.30 | 13.34 | 14.26 | 210,749 | +0.45(+3.26%) |
Mar 15, 2022 | 14.13 | 14.51 | 13.76 | 13.81 | 294,964 | -0.34(-2.40%) |
Mar 14, 2022 | 14.89 | 14.97 | 14.00 | 14.15 | 204,615 | -0.63(-4.26%) |
Mar 11, 2022 | 15.10 | 15.20 | 14.70 | 14.78 | 143,591 | -0.14(-0.94%) |
Mar 10, 2022 | 14.56 | 15.02 | 14.47 | 14.92 | 137,123 | +0.09(+0.61%) |
Mar 09, 2022 | 14.37 | 14.95 | 14.18 | 14.83 | 96,147 | +0.60(+4.22%) |
Mar 08, 2022 | 14.62 | 14.80 | 14.15 | 14.23 | 75,830 | -0.45(-3.07%) |
Mar 07, 2022 | 15.13 | 15.13 | 14.57 | 14.68 | 89,905 | -0.21(-1.41%) |
Mar 04, 2022 | 15.36 | 15.36 | 14.75 | 14.89 | 98,322 | -0.31(-2.04%) |
Mar 03, 2022 | 16.38 | 16.38 | 14.77 | 15.20 | 198,479 | -0.99(-6.11%) |
Mar 02, 2022 | 14.43 | 16.35 | 14.36 | 16.19 | 292,006 | +1.71(+11.81%) |
Mar 01, 2022 | 14.92 | 15.10 | 14.28 | 14.48 | 106,342 | -0.38(-2.56%) |
Feb 28, 2022 | 14.98 | 15.18 | 14.82 | 14.86 | 135,391 | -0.29(-1.91%) |
Feb 25, 2022 | 14.80 | 15.23 | 14.62 | 15.15 | 133,947 | +0.43(+2.92%) |
Feb 24, 2022 | 13.99 | 14.72 | 13.73 | 14.72 | 175,805 | +0.42(+2.94%) |
Feb 23, 2022 | 15.15 | 15.15 | 14.28 | 14.30 | 131,947 | -0.72(-4.79%) |
Feb 22, 2022 | 15.05 | 15.42 | 14.90 | 15.02 | 122,933 | -0.19(-1.25%) |
Feb 18, 2022 | 15.21 | 0 | -0.37(-2.37%) | |||
Feb 17, 2022 | 16.17 | 16.17 | 15.55 | 15.58 | 103,545 | -0.60(-3.71%) |
Feb 16, 2022 | 16.13 | 16.32 | 15.80 | 16.18 | 79,399 | -0.10(-0.61%) |
Feb 15, 2022 | 16.20 | 16.36 | 15.96 | 16.28 | 102,573 | +0.56(+3.56%) |
Feb 14, 2022 | 16.18 | 16.34 | 15.51 | 15.72 | 176,899 | -0.48(-2.96%) |
Feb 11, 2022 | 16.35 | 16.87 | 16.03 | 16.20 | 190,555 | -0.18(-1.10%) |
Feb 10, 2022 | 16.48 | 17.20 | 16.13 | 16.38 | 188,900 | -0.51(-3.02%) |
Feb 09, 2022 | 16.23 | 17.20 | 15.01 | 16.89 | 307,643 | +0.47(+2.86%) |
Feb 08, 2022 | 16.15 | 16.57 | 15.91 | 16.42 | 171,062 | +0.00(+0.00%) |
Feb 07, 2022 | 15.49 | 16.50 | 15.49 | 16.42 | 208,389 | +0.80(+5.12%) |
Feb 04, 2022 | 15.21 | 15.80 | 14.89 | 15.62 | 170,936 | +0.57(+3.79%) |
Feb 03, 2022 | 15.18 | 15.01 | 15.05 | 152,679 | -0.36(-2.34%) | |
Feb 02, 2022 | 16.08 | 16.10 | 15.37 | 15.41 | 180,692 | -0.78(-4.82%) |
Feb 01, 2022 | 15.80 | 16.23 | 15.36 | 16.19 | 284,495 | +0.38(+2.40%) |
Jan 31, 2022 | 15.19 | 15.81 | 252,426 | +0.51(+3.33%) | ||
Jan 28, 2022 | 15.11 | 15.42 | 14.75 | 15.30 | 326,463 | -0.10(-0.65%) |
Jan 27, 2022 | 15.02 | 15.89 | 14.86 | 15.40 | 596,656 | +0.90(+6.21%) |
Jan 26, 2022 | 14.95 | 15.47 | 14.41 | 14.50 | 208,736 | -0.29(-1.96%) |
Jan 25, 2022 | 14.62 | 14.99 | 14.22 | 14.79 | 800,372 | +0.01(+0.07%) |
Jan 24, 2022 | 14.53 | 14.81 | 14.01 | 14.78 | 585,377 | +0.23(+1.58%) |
Jan 21, 2022 | 14.65 | 15.34 | 14.50 | 14.55 | 178,770 | -0.28(-1.89%) |
Jan 20, 2022 | 15.53 | 15.53 | 14.67 | 14.83 | 283,010 | -0.15(-1.00%) |
Jan 19, 2022 | 15.38 | 15.54 | 14.93 | 14.98 | 287,521 | -0.30(-1.96%) |
Jan 18, 2022 | 15.84 | 16.18 | 15.28 | 15.28 | 207,515 | -0.68(-4.26%) |
Jan 14, 2022 | 15.96 | 0 | +0.10(+0.63%) | |||
Jan 13, 2022 | 16.33 | 16.33 | 15.83 | 15.86 | 274,983 | -0.38(-2.34%) |
Jan 12, 2022 | 16.88 | 16.94 | 16.18 | 16.24 | 350,721 | -0.59(-3.51%) |
Jan 11, 2022 | 16.78 | 17.02 | 16.55 | 16.83 | 141,452 | +0.08(+0.48%) |
Jan 10, 2022 | 16.77 | 16.77 | 16.42 | 16.75 | 287,126 | -0.24(-1.41%) |
Jan 07, 2022 | 17.03 | 17.52 | 16.97 | 16.99 | 188,095 | +0.05(+0.30%) |
Jan 06, 2022 | 17.06 | 17.06 | 16.42 | 16.94 | 211,911 | -0.04(-0.24%) |
Jan 05, 2022 | 17.92 | 18.38 | 16.82 | 16.98 | 285,298 | -1.06(-5.88%) |
Jan 04, 2022 | 18.60 | 19.14 | 17.80 | 18.04 | 577,946 | -0.56(-3.01%) |