Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.45 | 16.48 | 16.29 | 16.29 | 16,221 | -0.40(-2.40%) |
Mar 30, 2022 | 16.78 | 16.78 | 16.56 | 16.69 | 13,190 | -0.21(-1.24%) |
Mar 29, 2022 | 16.96 | 16.96 | 16.70 | 16.90 | 64,603 | +0.92(+5.76%) |
Mar 28, 2022 | 15.98 | 16.01 | 15.84 | 15.98 | 55,721 | +0.08(+0.50%) |
Mar 25, 2022 | 15.92 | 15.92 | 15.70 | 15.90 | 15,440 | -0.26(-1.61%) |
Mar 24, 2022 | 16.15 | 16.18 | 16.07 | 16.16 | 23,253 | -0.05(-0.31%) |
Mar 23, 2022 | 16.37 | 16.41 | 16.21 | 16.21 | 16,007 | -0.42(-2.53%) |
Mar 22, 2022 | 16.65 | 16.73 | 16.28 | 16.63 | 62,798 | +0.18(+1.09%) |
Mar 21, 2022 | 16.47 | 16.47 | 16.34 | 16.45 | 21,249 | -0.03(-0.18%) |
Mar 18, 2022 | 16.26 | 16.52 | 16.26 | 16.48 | 20,674 | +0.02(+0.12%) |
Mar 17, 2022 | 16.36 | 16.55 | 16.36 | 16.46 | 21,288 | -0.11(-0.66%) |
Mar 16, 2022 | 16.55 | 16.85 | 16.24 | 16.57 | 33,035 | +0.51(+3.18%) |
Mar 15, 2022 | 16.31 | 16.36 | 15.86 | 16.06 | 93,202 | +0.29(+1.84%) |
Mar 14, 2022 | 16.02 | 16.02 | 15.70 | 15.77 | 45,784 | +0.40(+2.60%) |
Mar 11, 2022 | 15.82 | 15.82 | 15.35 | 15.37 | 30,876 | +0.06(+0.42%) |
Mar 10, 2022 | 15.46 | 15.47 | 15.28 | 15.31 | 76,053 | -0.29(-1.88%) |
Mar 09, 2022 | 15.45 | 15.78 | 15.39 | 15.60 | 116,535 | +0.94(+6.41%) |
Mar 08, 2022 | 14.20 | 14.97 | 14.09 | 14.66 | 221,665 | +0.75(+5.39%) |
Mar 07, 2022 | 14.13 | 14.28 | 13.82 | 13.91 | 108,701 | -0.56(-3.87%) |
Mar 04, 2022 | 14.52 | 14.53 | 14.27 | 14.47 | 97,448 | -0.81(-5.30%) |
Mar 03, 2022 | 15.70 | 15.70 | 15.26 | 15.28 | 78,982 | -0.94(-5.80%) |
Mar 02, 2022 | 15.86 | 16.28 | 15.86 | 16.22 | 76,344 | +0.44(+2.79%) |
Mar 01, 2022 | 16.20 | 16.23 | 15.75 | 15.78 | 662,063 | -0.92(-5.51%) |
Feb 28, 2022 | 16.71 | 16.86 | 16.61 | 16.70 | 42,939 | -0.54(-3.13%) |
Feb 25, 2022 | 16.98 | 17.24 | 17.05 | 17.24 | 30,609 | +0.19(+1.11%) |
Feb 24, 2022 | 16.72 | 17.05 | 16.55 | 17.05 | 37,425 | -0.48(-2.74%) |
Feb 23, 2022 | 17.93 | 17.99 | 17.53 | 17.53 | 16,855 | -0.17(-0.99%) |
Feb 22, 2022 | 17.85 | 17.89 | 17.64 | 17.70 | 9,980 | -0.42(-2.29%) |
Feb 18, 2022 | 18.12 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.23 | 18.26 | 18.10 | 18.14 | 14,896 | -1.35(-6.93%) |
Feb 16, 2022 | 19.34 | 19.49 | 19.31 | 19.49 | 9,441 | -0.03(-0.15%) |
Feb 15, 2022 | 19.37 | 19.55 | 19.37 | 19.52 | 19,287 | +0.50(+2.63%) |
Feb 14, 2022 | 19.00 | 19.08 | 18.84 | 19.02 | 16,049 | -0.03(-0.16%) |
Feb 11, 2022 | 19.53 | 19.58 | 19.02 | 19.05 | 26,524 | -0.43(-2.21%) |
Feb 10, 2022 | 19.51 | 19.75 | 19.48 | 19.48 | 4,034 | +0.16(+0.80%) |
Feb 09, 2022 | 19.26 | 19.36 | 19.22 | 19.32 | 10,580 | +0.54(+2.90%) |
Feb 08, 2022 | 18.68 | 18.80 | 18.68 | 18.78 | 8,623 | +0.15(+0.81%) |
Feb 07, 2022 | 18.56 | 18.65 | 18.50 | 18.63 | 9,474 | -0.12(-0.61%) |
Feb 04, 2022 | 18.52 | 18.80 | 18.46 | 18.75 | 11,969 | +0.19(+1.00%) |
Feb 03, 2022 | 18.54 | 18.72 | 18.53 | 18.56 | 37,238 | +0.31(+1.70%) |
Feb 02, 2022 | 18.45 | 18.45 | 18.16 | 18.25 | 8,289 | -0.30(-1.62%) |
Feb 01, 2022 | 18.57 | 18.62 | 18.42 | 18.55 | 21,248 | +0.05(+0.27%) |
Jan 31, 2022 | 18.21 | 18.50 | 18.21 | 18.50 | 9,080 | +0.05(+0.27%) |
Jan 28, 2022 | 18.42 | 18.46 | 18.30 | 18.45 | 8,918 | +0.13(+0.71%) |
Jan 27, 2022 | 18.33 | 18.42 | 18.30 | 18.32 | 9,591 | -0.34(-1.82%) |
Jan 26, 2022 | 19.04 | 19.09 | 18.55 | 18.66 | 42,917 | +0.01(+0.05%) |
Jan 25, 2022 | 18.35 | 18.67 | 18.35 | 18.65 | 19,259 | -0.13(-0.69%) |
Jan 24, 2022 | 18.40 | 18.78 | 18.27 | 18.78 | 30,413 | -0.15(-0.79%) |
Jan 21, 2022 | 19.05 | 19.13 | 18.93 | 18.93 | 11,898 | +0.00(+0.00%) |
Jan 20, 2022 | 19.13 | 19.18 | 18.93 | 18.93 | 21,364 | -0.13(-0.68%) |
Jan 19, 2022 | 19.08 | 19.16 | 19.00 | 19.06 | 7,320 | +0.17(+0.90%) |
Jan 18, 2022 | 18.88 | 18.93 | 18.82 | 18.89 | 5,002 | +0.01(+0.05%) |
Jan 14, 2022 | 18.88 | 0 | +0.30(+1.61%) | |||
Jan 13, 2022 | 18.50 | 18.69 | 18.50 | 18.58 | 7,371 | +0.17(+0.92%) |
Jan 12, 2022 | 18.59 | 18.59 | 18.37 | 18.41 | 9,109 | -0.01(-0.05%) |
Jan 11, 2022 | 18.36 | 18.45 | 18.24 | 18.42 | 8,409 | +0.05(+0.28%) |
Jan 10, 2022 | 18.36 | 18.39 | 18.29 | 18.37 | 8,110 | +0.14(+0.76%) |
Jan 07, 2022 | 18.22 | 18.25 | 18.18 | 18.23 | 8,199 | -0.13(-0.74%) |
Jan 06, 2022 | 18.35 | 18.42 | 18.35 | 18.36 | 14,905 | +0.24(+1.35%) |
Jan 05, 2022 | 18.12 | 18.34 | 18.12 | 18.12 | 13,438 | +0.04(+0.22%) |
Jan 04, 2022 | 17.99 | 18.16 | 17.99 | 18.08 | 11,601 | +0.59(+3.37%) |