Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.84 | 17.41 | 16.60 | 16.98 | 349,448 | -0.02(-0.12%) |
Mar 30, 2022 | 16.79 | 17.55 | 16.33 | 17.00 | 592,680 | +0.33(+1.98%) |
Mar 29, 2022 | 16.00 | 16.98 | 16.00 | 16.67 | 410,037 | +0.96(+6.11%) |
Mar 28, 2022 | 16.37 | 16.43 | 15.53 | 15.71 | 162,337 | -0.29(-1.81%) |
Mar 25, 2022 | 16.13 | 16.39 | 15.62 | 16.00 | 243,957 | -0.21(-1.30%) |
Mar 24, 2022 | 16.52 | 16.63 | 15.96 | 16.21 | 319,733 | -0.03(-0.18%) |
Mar 23, 2022 | 16.72 | 17.21 | 16.16 | 16.24 | 255,550 | -0.48(-2.87%) |
Mar 22, 2022 | 15.74 | 17.20 | 15.74 | 16.72 | 402,255 | +0.94(+5.96%) |
Mar 21, 2022 | 16.40 | 16.81 | 15.64 | 15.78 | 352,012 | -0.62(-3.78%) |
Mar 18, 2022 | 16.30 | 16.92 | 15.96 | 16.40 | 801,407 | -0.26(-1.56%) |
Mar 17, 2022 | 15.93 | 16.84 | 15.70 | 16.66 | 325,878 | +0.74(+4.65%) |
Mar 16, 2022 | 15.92 | 16.05 | 15.18 | 15.92 | 449,074 | +0.38(+2.45%) |
Mar 15, 2022 | 15.62 | 15.93 | 15.27 | 15.54 | 510,807 | +0.03(+0.19%) |
Mar 14, 2022 | 16.25 | 16.70 | 15.17 | 15.51 | 425,870 | -0.84(-5.14%) |
Mar 11, 2022 | 16.43 | 16.80 | 16.10 | 16.35 | 230,664 | -0.08(-0.49%) |
Mar 10, 2022 | 16.16 | 16.64 | 16.00 | 16.43 | 289,138 | -0.11(-0.67%) |
Mar 09, 2022 | 15.72 | 16.75 | 15.40 | 16.54 | 235,833 | +1.30(+8.53%) |
Mar 08, 2022 | 15.64 | 15.97 | 14.97 | 15.24 | 251,838 | -0.32(-2.06%) |
Mar 07, 2022 | 15.76 | 16.10 | 15.26 | 15.56 | 557,328 | +0.19(+1.24%) |
Mar 04, 2022 | 15.48 | 15.96 | 15.16 | 15.37 | 215,412 | -0.24(-1.54%) |
Mar 03, 2022 | 16.19 | 16.61 | 15.50 | 15.61 | 235,335 | -0.55(-3.40%) |
Mar 02, 2022 | 15.98 | 16.45 | 15.83 | 16.16 | 176,578 | +0.18(+1.13%) |
Mar 01, 2022 | 15.96 | 16.41 | 15.81 | 15.98 | 239,688 | -0.06(-0.37%) |
Feb 28, 2022 | 16.30 | 16.49 | 15.85 | 16.04 | 346,801 | -0.37(-2.25%) |
Feb 25, 2022 | 16.87 | 16.91 | 16.11 | 16.41 | 418,388 | -0.29(-1.74%) |
Feb 24, 2022 | 15.23 | 16.83 | 15.23 | 16.70 | 311,138 | +0.93(+5.90%) |
Feb 23, 2022 | 16.24 | 16.63 | 15.76 | 15.77 | 352,412 | -0.28(-1.74%) |
Feb 22, 2022 | 15.79 | 16.56 | 15.57 | 16.05 | 493,094 | -0.05(-0.31%) |
Feb 18, 2022 | 16.10 | 0 | -0.98(-5.74%) | |||
Feb 17, 2022 | 17.33 | 17.44 | 16.86 | 17.08 | 234,239 | -0.48(-2.73%) |
Feb 16, 2022 | 17.63 | 17.98 | 17.05 | 17.56 | 247,110 | -0.56(-3.09%) |
Feb 15, 2022 | 17.35 | 18.35 | 17.29 | 18.12 | 505,869 | +1.18(+6.97%) |
Feb 14, 2022 | 17.40 | 17.80 | 16.85 | 16.94 | 316,252 | -0.59(-3.37%) |
Feb 11, 2022 | 18.24 | 18.66 | 17.33 | 17.53 | 202,247 | -0.43(-2.39%) |
Feb 10, 2022 | 18.33 | 19.27 | 17.76 | 17.96 | 311,111 | -0.87(-4.62%) |
Feb 09, 2022 | 18.69 | 19.12 | 18.55 | 18.83 | 312,994 | +0.35(+1.89%) |
Feb 08, 2022 | 18.57 | 19.12 | 18.24 | 18.48 | 199,855 | -0.29(-1.55%) |
Feb 07, 2022 | 18.31 | 19.27 | 18.07 | 18.77 | 406,318 | +0.51(+2.79%) |
Feb 04, 2022 | 18.09 | 18.89 | 17.84 | 18.26 | 289,021 | +0.01(+0.05%) |
Feb 03, 2022 | 18.32 | 18.25 | 341,064 | -0.13(-0.71%) | ||
Feb 02, 2022 | 19.46 | 20.61 | 17.75 | 18.38 | 807,857 | -0.99(-5.11%) |
Feb 01, 2022 | 19.97 | 20.34 | 18.98 | 19.37 | 307,013 | +0.76(+4.08%) |
Jan 28, 2022 | 18.86 | 18.86 | 17.66 | 18.61 | 234,748 | +0.06(+0.32%) |
Jan 27, 2022 | 20.45 | 20.45 | 18.38 | 18.55 | 200,429 | -1.24(-6.27%) |
Jan 26, 2022 | 21.08 | 21.58 | 19.54 | 19.79 | 196,743 | -0.91(-4.40%) |
Jan 25, 2022 | 20.74 | 21.22 | 20.04 | 20.70 | 166,084 | -0.50(-2.36%) |
Jan 24, 2022 | 20.37 | 21.28 | 19.39 | 21.20 | 265,028 | +0.44(+2.12%) |
Jan 21, 2022 | 20.27 | 21.68 | 19.71 | 20.76 | 349,420 | +0.16(+0.78%) |
Jan 20, 2022 | 22.45 | 22.45 | 20.53 | 20.60 | 121,158 | -0.69(-3.24%) |
Jan 19, 2022 | 22.22 | 22.94 | 20.97 | 21.29 | 270,196 | -0.74(-3.36%) |
Jan 18, 2022 | 23.45 | 23.45 | 21.90 | 22.03 | 244,567 | -1.84(-7.71%) |
Jan 14, 2022 | 23.87 | 0 | +0.55(+2.36%) | |||
Jan 13, 2022 | 24.00 | 24.40 | 23.24 | 23.32 | 213,443 | -0.36(-1.52%) |
Jan 12, 2022 | 25.41 | 25.94 | 23.62 | 23.68 | 312,930 | -1.70(-6.70%) |
Jan 11, 2022 | 26.05 | 26.39 | 25.18 | 25.38 | 172,289 | -0.62(-2.38%) |
Jan 10, 2022 | 25.77 | 26.07 | 24.20 | 26.00 | 170,185 | +0.02(+0.08%) |
Jan 07, 2022 | 27.72 | 28.30 | 25.90 | 25.98 | 126,310 | -1.76(-6.34%) |
Jan 06, 2022 | 28.02 | 28.79 | 27.23 | 27.74 | 293,518 | -0.57(-2.01%) |
Jan 05, 2022 | 28.91 | 30.45 | 28.17 | 28.31 | 340,132 | -1.44(-4.84%) |
Jan 04, 2022 | 29.01 | 30.89 | 28.83 | 29.75 | 371,351 | +0.44(+1.50%) |