Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.85 | 15.30 | 14.85 | 15.00 | 7,248 | +0.00(+0.00%) |
Mar 30, 2022 | 15.15 | 15.45 | 14.82 | 15.00 | 5,620 | +0.00(+0.00%) |
Mar 29, 2022 | 15.00 | 15.38 | 14.98 | 15.00 | 7,980 | -0.15(-0.99%) |
Mar 28, 2022 | 14.70 | 15.30 | 14.55 | 15.15 | 7,673 | +0.41(+2.78%) |
Mar 25, 2022 | 14.47 | 15.30 | 14.47 | 14.74 | 14,936 | -0.26(-1.73%) |
Mar 24, 2022 | 15.60 | 15.75 | 15.00 | 15.00 | 9,269 | -0.45(-2.91%) |
Mar 23, 2022 | 15.75 | 15.75 | 15.30 | 15.45 | 7,853 | +0.45(+3.00%) |
Mar 22, 2022 | 15.00 | 16.50 | 15.00 | 15.00 | 20,079 | -0.15(-0.99%) |
Mar 21, 2022 | 15.15 | 15.68 | 15.15 | 15.15 | 4,802 | +0.25(+1.70%) |
Mar 18, 2022 | 15.45 | 16.35 | 14.90 | 14.90 | 13,076 | +0.04(+0.29%) |
Mar 17, 2022 | 14.85 | 16.50 | 14.58 | 14.85 | 14,125 | +0.08(+0.57%) |
Mar 16, 2022 | 14.40 | 15.45 | 14.39 | 14.77 | 7,421 | +0.37(+2.56%) |
Mar 15, 2022 | 13.50 | 14.85 | 13.50 | 14.40 | 7,239 | +0.60(+4.35%) |
Mar 14, 2022 | 15.15 | 15.15 | 13.80 | 13.80 | 10,130 | -1.50(-9.80%) |
Mar 11, 2022 | 15.15 | 15.75 | 14.85 | 15.30 | 5,160 | +0.00(+0.00%) |
Mar 10, 2022 | 15.15 | 15.45 | 15.15 | 15.30 | 5,660 | -0.15(-0.97%) |
Mar 09, 2022 | 15.00 | 15.75 | 15.00 | 15.45 | 10,252 | +0.63(+4.28%) |
Mar 08, 2022 | 14.70 | 15.75 | 14.25 | 14.82 | 20,739 | +0.11(+0.77%) |
Mar 07, 2022 | 14.70 | 15.60 | 14.25 | 14.70 | 16,486 | -0.23(-1.53%) |
Mar 04, 2022 | 16.05 | 16.50 | 14.93 | 14.93 | 9,760 | -1.57(-9.51%) |
Mar 03, 2022 | 15.75 | 16.80 | 15.30 | 16.50 | 12,066 | +0.75(+4.76%) |
Mar 02, 2022 | 16.35 | 16.50 | 15.75 | 15.75 | 5,343 | -0.75(-4.55%) |
Mar 01, 2022 | 15.30 | 17.10 | 15.30 | 16.50 | 17,405 | +0.90(+5.77%) |
Feb 28, 2022 | 15.15 | 16.05 | 14.86 | 15.60 | 13,209 | +0.15(+0.97%) |
Feb 25, 2022 | 14.70 | 15.45 | 15.15 | 15.45 | 3,193 | +0.30(+1.98%) |
Feb 24, 2022 | 13.50 | 15.75 | 13.35 | 15.15 | 18,296 | +0.00(+0.00%) |
Feb 23, 2022 | 15.00 | 15.90 | 14.70 | 15.15 | 12,031 | +0.00(+0.00%) |
Feb 22, 2022 | 14.55 | 16.50 | 14.55 | 15.15 | 17,956 | -0.15(-0.98%) |
Feb 18, 2022 | 15.30 | 0 | -0.45(-2.86%) | |||
Feb 17, 2022 | 15.45 | 16.20 | 15.33 | 15.75 | 13,424 | +0.00(+0.00%) |
Feb 16, 2022 | 15.30 | 16.05 | 15.00 | 15.75 | 10,840 | +0.15(+0.96%) |
Feb 15, 2022 | 15.00 | 15.75 | 14.85 | 15.60 | 7,096 | +0.60(+4.00%) |
Feb 14, 2022 | 15.15 | 15.90 | 15.00 | 15.00 | 12,386 | -0.45(-2.91%) |
Feb 11, 2022 | 15.90 | 16.05 | 15.22 | 15.45 | 13,271 | -0.75(-4.63%) |
Feb 10, 2022 | 14.70 | 17.10 | 14.40 | 16.20 | 59,622 | +1.35(+9.09%) |
Feb 09, 2022 | 13.50 | 15.30 | 13.21 | 14.85 | 39,099 | +1.05(+7.61%) |
Feb 08, 2022 | 13.95 | 13.93 | 13.21 | 13.80 | 12,206 | -0.14(-1.03%) |
Feb 07, 2022 | 13.80 | 14.14 | 13.05 | 13.94 | 21,912 | -0.11(-0.78%) |
Feb 04, 2022 | 14.25 | 14.47 | 13.39 | 14.05 | 12,200 | -0.42(-2.90%) |
Feb 03, 2022 | 14.25 | 13.95 | 14.47 | 10,420 | -0.22(-1.53%) | |
Feb 02, 2022 | 15.00 | 15.00 | 14.25 | 14.70 | 15,762 | -0.30(-2.01%) |
Feb 01, 2022 | 13.95 | 15.26 | 13.81 | 15.00 | 15,726 | +0.84(+5.93%) |
Jan 31, 2022 | 14.85 | 13.89 | 14.16 | 25,720 | -0.64(-4.31%) | |
Jan 28, 2022 | 13.80 | 16.35 | 12.84 | 14.80 | 196,633 | +1.05(+7.67%) |
Jan 27, 2022 | 13.05 | 13.95 | 12.76 | 13.74 | 26,663 | +0.76(+5.83%) |
Jan 26, 2022 | 13.18 | 13.95 | 12.72 | 12.99 | 27,276 | +0.00(+0.00%) |
Jan 25, 2022 | 13.65 | 14.39 | 12.75 | 12.99 | 30,803 | +0.01(+0.08%) |
Jan 24, 2022 | 13.05 | 13.49 | 12.18 | 12.97 | 28,045 | -1.00(-7.15%) |
Jan 21, 2022 | 14.40 | 15.15 | 13.95 | 13.97 | 31,754 | -0.81(-5.47%) |
Jan 20, 2022 | 14.55 | 15.60 | 14.40 | 14.78 | 24,729 | +0.23(+1.60%) |
Jan 19, 2022 | 14.55 | 15.01 | 13.65 | 14.55 | 75,958 | -0.33(-2.21%) |
Jan 18, 2022 | 15.30 | 15.60 | 14.71 | 14.88 | 49,270 | -0.57(-3.70%) |
Jan 14, 2022 | 15.45 | 0 | +0.60(+4.04%) | |||
Jan 13, 2022 | 15.00 | 15.15 | 14.43 | 14.85 | 63,869 | -0.45(-2.94%) |
Jan 12, 2022 | 15.60 | 15.90 | 15.00 | 15.30 | 92,813 | -0.45(-2.86%) |
Jan 11, 2022 | 15.30 | 16.65 | 15.30 | 15.75 | 93,029 | -0.15(-0.94%) |
Jan 10, 2022 | 16.95 | 17.55 | 15.75 | 15.90 | 146,714 | -2.10(-11.67%) |
Jan 07, 2022 | 18.00 | 18.75 | 16.96 | 18.00 | 226,717 | -1.80(-9.09%) |
Jan 06, 2022 | 21.60 | 23.10 | 18.45 | 19.80 | 2,354,628 | +0.45(+2.33%) |
Jan 05, 2022 | 17.85 | 19.57 | 16.20 | 19.35 | 671,251 | +0.15(+0.78%) |
Jan 04, 2022 | 30.00 | 32.40 | 18.30 | 19.20 | 8,902,086 | +2.84(+17.35%) |