Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.85 | 15.89 | 15.11 | 15.12 | 4,573,143 | -0.80(-5.03%) |
Mar 30, 2022 | 15.98 | 16.67 | 15.64 | 15.92 | 9,124,246 | -0.29(-1.79%) |
Mar 29, 2022 | 15.35 | 16.41 | 15.30 | 16.21 | 8,715,125 | +1.48(+10.05%) |
Mar 28, 2022 | 14.95 | 15.42 | 14.12 | 14.73 | 10,179,922 | -0.31(-2.06%) |
Mar 25, 2022 | 15.91 | 16.01 | 14.71 | 15.04 | 7,755,554 | -0.47(-3.03%) |
Mar 24, 2022 | 15.03 | 15.59 | 14.77 | 15.51 | 6,385,930 | +0.18(+1.17%) |
Mar 23, 2022 | 14.55 | 16.40 | 14.39 | 15.33 | 10,683,888 | +0.29(+1.93%) |
Mar 22, 2022 | 14.26 | 16.01 | 14.25 | 15.04 | 11,507,122 | +1.08(+7.74%) |
Mar 21, 2022 | 13.83 | 14.55 | 13.32 | 13.96 | 9,853,409 | -0.37(-2.58%) |
Mar 18, 2022 | 13.76 | 14.57 | 13.55 | 14.33 | 10,434,317 | +0.68(+4.98%) |
Mar 17, 2022 | 12.93 | 13.80 | 12.64 | 13.65 | 15,155,888 | -0.01(-0.07%) |
Mar 16, 2022 | 12.01 | 13.67 | 11.98 | 13.66 | 24,103,738 | +2.56(+23.06%) |
Mar 15, 2022 | 10.75 | 11.54 | 10.75 | 11.10 | 15,838,887 | +0.15(+1.37%) |
Mar 14, 2022 | 11.35 | 11.84 | 10.93 | 10.95 | 11,670,461 | -0.56(-4.87%) |
Mar 11, 2022 | 12.98 | 12.98 | 11.47 | 11.51 | 9,868,387 | -1.17(-9.23%) |
Mar 10, 2022 | 13.71 | 13.71 | 12.29 | 12.68 | 9,173,366 | -0.87(-6.42%) |
Mar 09, 2022 | 13.20 | 14.19 | 13.19 | 13.55 | 15,433,518 | +0.78(+6.11%) |
Mar 08, 2022 | 12.51 | 13.26 | 11.78 | 12.77 | 16,860,732 | +0.32(+2.57%) |
Mar 07, 2022 | 14.50 | 15.18 | 12.45 | 12.45 | 14,767,237 | -2.29(-15.54%) |
Mar 04, 2022 | 15.82 | 15.99 | 14.50 | 14.74 | 7,129,556 | -1.20(-7.53%) |
Mar 03, 2022 | 16.84 | 17.25 | 15.59 | 15.94 | 7,641,416 | -1.14(-6.67%) |
Mar 02, 2022 | 17.41 | 17.45 | 16.25 | 17.08 | 7,230,847 | -0.12(-0.70%) |
Mar 01, 2022 | 18.95 | 19.13 | 17.06 | 17.20 | 12,484,246 | -1.85(-9.71%) |
Feb 28, 2022 | 20.68 | 20.75 | 18.93 | 19.05 | 15,385,461 | -1.87(-8.94%) |
Feb 25, 2022 | 19.62 | 21.07 | 19.75 | 20.92 | 27,051,860 | +5.91(+39.37%) |
Feb 24, 2022 | 12.68 | 15.01 | 12.36 | 15.01 | 13,858,418 | +0.74(+5.19%) |
Feb 23, 2022 | 15.62 | 15.97 | 14.26 | 14.27 | 11,701,063 | -1.17(-7.58%) |
Feb 22, 2022 | 16.20 | 16.86 | 15.29 | 15.44 | 10,589,520 | -0.91(-5.57%) |
Feb 18, 2022 | 16.35 | 0 | -1.04(-5.98%) | |||
Feb 17, 2022 | 18.67 | 18.86 | 17.29 | 17.39 | 7,008,574 | -1.48(-7.84%) |
Feb 16, 2022 | 20.30 | 20.35 | 18.78 | 18.87 | 6,735,409 | -1.43(-7.04%) |
Feb 15, 2022 | 19.25 | 20.44 | 19.23 | 20.30 | 4,773,886 | +1.28(+6.73%) |
Feb 14, 2022 | 19.37 | 19.93 | 18.78 | 19.02 | 5,634,628 | -0.46(-2.36%) |
Feb 11, 2022 | 20.76 | 21.55 | 19.33 | 19.48 | 4,766,163 | -1.68(-7.94%) |
Feb 10, 2022 | 20.58 | 22.13 | 20.50 | 21.16 | 6,706,616 | -0.34(-1.58%) |
Feb 09, 2022 | 19.97 | 21.53 | 19.89 | 21.50 | 6,192,756 | +1.89(+9.64%) |
Feb 08, 2022 | 18.88 | 19.65 | 18.51 | 19.61 | 4,648,904 | +0.37(+1.92%) |
Feb 07, 2022 | 19.22 | 20.17 | 18.97 | 19.24 | 5,661,750 | -0.02(-0.10%) |
Feb 04, 2022 | 19.18 | 20.03 | 18.88 | 19.26 | 6,738,198 | +0.36(+1.90%) |
Feb 03, 2022 | 20.13 | 18.77 | 18.90 | 9,625,281 | -1.83(-8.83%) | |
Feb 02, 2022 | 23.33 | 23.33 | 20.60 | 20.73 | 7,938,634 | -2.45(-10.57%) |
Feb 01, 2022 | 21.90 | 23.24 | 21.25 | 23.18 | 9,292,496 | +1.47(+6.77%) |
Jan 31, 2022 | 19.84 | 21.77 | 21.71 | 12,537,123 | +2.17(+11.11%) | |
Jan 28, 2022 | 19.80 | 19.99 | 18.32 | 19.54 | 12,056,967 | +0.42(+2.20%) |
Jan 27, 2022 | 19.97 | 20.01 | 19.02 | 19.12 | 12,470,982 | -0.66(-3.34%) |
Jan 26, 2022 | 21.50 | 21.88 | 19.54 | 19.78 | 11,091,262 | -0.83(-4.03%) |
Jan 25, 2022 | 21.44 | 22.24 | 20.36 | 20.61 | 10,832,431 | -1.25(-5.72%) |
Jan 24, 2022 | 20.74 | 21.98 | 19.90 | 21.86 | 11,392,822 | +0.24(+1.11%) |
Jan 21, 2022 | 22.71 | 23.20 | 21.46 | 21.62 | 7,301,432 | -1.39(-6.04%) |
Jan 20, 2022 | 24.73 | 25.20 | 22.91 | 23.01 | 7,514,251 | -1.09(-4.52%) |
Jan 19, 2022 | 25.52 | 26.16 | 24.07 | 24.10 | 10,679,180 | -1.33(-5.23%) |
Jan 18, 2022 | 26.11 | 27.36 | 25.26 | 25.43 | 11,064,038 | -1.77(-6.51%) |
Jan 14, 2022 | 27.20 | 0 | +0.55(+2.06%) | |||
Jan 13, 2022 | 28.14 | 28.66 | 26.61 | 26.65 | 4,575,876 | -1.64(-5.80%) |
Jan 12, 2022 | 29.53 | 29.69 | 28.12 | 28.29 | 3,893,707 | -0.79(-2.72%) |
Jan 11, 2022 | 29.00 | 30.35 | 28.71 | 29.08 | 4,739,232 | +0.25(+0.87%) |
Jan 10, 2022 | 28.56 | 28.85 | 27.40 | 28.83 | 5,027,654 | -0.56(-1.91%) |
Jan 07, 2022 | 29.50 | 30.38 | 29.02 | 29.39 | 3,984,555 | -0.37(-1.24%) |
Jan 06, 2022 | 28.97 | 30.63 | 27.68 | 29.76 | 6,450,722 | +0.68(+2.34%) |
Jan 05, 2022 | 32.48 | 32.66 | 28.35 | 29.08 | 10,998,362 | -3.98(-12.04%) |
Jan 04, 2022 | 34.00 | 34.17 | 31.51 | 33.06 | 4,313,593 | -1.19(-3.47%) |