Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.41 | 15.53 | 14.99 | 15.05 | 1,999,635 | -0.19(-1.25%) |
Mar 30, 2022 | 15.78 | 15.94 | 15.17 | 15.24 | 1,526,398 | -0.76(-4.75%) |
Mar 29, 2022 | 16.17 | 16.47 | 15.93 | 16.00 | 2,119,790 | +0.57(+3.69%) |
Mar 28, 2022 | 15.64 | 15.78 | 15.16 | 15.43 | 1,626,701 | -0.08(-0.52%) |
Mar 25, 2022 | 15.02 | 15.59 | 14.89 | 15.51 | 2,217,129 | +1.20(+8.39%) |
Mar 24, 2022 | 14.46 | 14.53 | 14.11 | 14.31 | 2,733,166 | +0.08(+0.56%) |
Mar 23, 2022 | 13.74 | 14.32 | 13.67 | 14.23 | 1,485,855 | +0.36(+2.60%) |
Mar 22, 2022 | 13.62 | 14.16 | 13.61 | 13.87 | 2,093,082 | +0.72(+5.48%) |
Mar 21, 2022 | 13.38 | 13.38 | 12.97 | 13.15 | 1,940,465 | -0.10(-0.75%) |
Mar 18, 2022 | 12.48 | 13.43 | 12.43 | 13.25 | 1,904,467 | +0.53(+4.17%) |
Mar 17, 2022 | 12.11 | 12.76 | 11.91 | 12.72 | 2,109,094 | +0.13(+1.03%) |
Mar 16, 2022 | 11.97 | 12.62 | 11.94 | 12.59 | 3,123,229 | +0.89(+7.61%) |
Mar 15, 2022 | 11.17 | 11.95 | 11.16 | 11.70 | 3,038,392 | +0.75(+6.85%) |
Mar 14, 2022 | 11.31 | 11.64 | 10.89 | 10.95 | 2,503,388 | -0.20(-1.79%) |
Mar 11, 2022 | 12.07 | 12.17 | 11.06 | 11.15 | 2,971,528 | -0.78(-6.54%) |
Mar 10, 2022 | 11.65 | 11.93 | 2,426,308 | -0.48(-3.87%) | ||
Mar 09, 2022 | 12.28 | 12.68 | 12.06 | 12.41 | 4,029,216 | +1.17(+10.41%) |
Mar 08, 2022 | 11.18 | 11.82 | 10.74 | 11.24 | 4,099,308 | +0.73(+6.95%) |
Mar 07, 2022 | 12.56 | 12.70 | 10.40 | 10.51 | 6,891,791 | -2.47(-19.03%) |
Mar 04, 2022 | 13.74 | 13.96 | 12.88 | 12.98 | 2,948,866 | -1.17(-8.27%) |
Mar 03, 2022 | 15.00 | 15.22 | 14.12 | 14.15 | 3,359,821 | -0.49(-3.35%) |
Mar 02, 2022 | 14.24 | 14.81 | 13.96 | 14.64 | 1,891,498 | +0.57(+4.05%) |
Mar 01, 2022 | 14.51 | 14.76 | 13.95 | 14.07 | 2,413,200 | -0.54(-3.70%) |
Feb 28, 2022 | 14.61 | 14.74 | 14.00 | 14.61 | 2,371,188 | -0.31(-2.08%) |
Feb 25, 2022 | 15.11 | 15.02 | 14.63 | 14.92 | 1,869,402 | -0.37(-2.42%) |
Feb 24, 2022 | 14.93 | 15.48 | 14.58 | 15.29 | 4,609,259 | -1.30(-7.84%) |
Feb 23, 2022 | 17.19 | 17.39 | 16.53 | 16.59 | 1,922,095 | +0.01(+0.06%) |
Feb 22, 2022 | 16.63 | 16.90 | 16.33 | 16.58 | 1,344,313 | -0.25(-1.49%) |
Feb 18, 2022 | 16.83 | 0 | +0.13(+0.78%) | |||
Feb 17, 2022 | 16.76 | 16.96 | 16.61 | 16.70 | 1,704,898 | -0.48(-2.79%) |
Feb 16, 2022 | 17.17 | 17.46 | 16.91 | 17.18 | 1,768,609 | +0.15(+0.88%) |
Feb 15, 2022 | 16.31 | 17.08 | 16.25 | 17.03 | 2,703,619 | +1.50(+9.66%) |
Feb 14, 2022 | 15.73 | 16.11 | 15.44 | 15.53 | 1,858,583 | +0.06(+0.39%) |
Feb 11, 2022 | 16.41 | 16.77 | 15.35 | 15.47 | 2,509,272 | -0.91(-5.56%) |
Feb 10, 2022 | 16.04 | 16.98 | 15.93 | 16.38 | 1,961,492 | +0.24(+1.49%) |
Feb 09, 2022 | 15.38 | 16.18 | 15.06 | 16.14 | 2,178,237 | +1.02(+6.75%) |
Feb 08, 2022 | 15.21 | 15.49 | 14.90 | 15.12 | 1,481,255 | +0.10(+0.67%) |
Feb 07, 2022 | 14.78 | 15.19 | 14.78 | 15.02 | 1,731,539 | +0.12(+0.81%) |
Feb 04, 2022 | 14.97 | 15.06 | 14.62 | 14.90 | 2,376,342 | -0.52(-3.37%) |
Feb 03, 2022 | 15.58 | 15.41 | 15.42 | 1,746,878 | -0.37(-2.34%) | |
Feb 02, 2022 | 16.41 | 16.41 | 15.60 | 15.79 | 2,368,698 | -0.63(-3.84%) |
Feb 01, 2022 | 16.47 | 16.86 | 16.35 | 16.42 | 1,866,395 | -0.14(-0.85%) |
Jan 31, 2022 | 15.50 | 16.58 | 16.56 | 2,282,241 | +1.41(+9.31%) | |
Jan 28, 2022 | 15.20 | 15.23 | 14.61 | 15.15 | 1,858,137 | -0.14(-0.92%) |
Jan 27, 2022 | 15.59 | 15.95 | 15.20 | 15.29 | 2,308,810 | +0.13(+0.86%) |
Jan 26, 2022 | 15.17 | 15.74 | 14.95 | 15.16 | 2,679,278 | +0.30(+2.02%) |
Jan 25, 2022 | 14.58 | 14.96 | 14.32 | 14.86 | 1,922,279 | +0.35(+2.41%) |
Jan 24, 2022 | 14.56 | 14.77 | 14.09 | 14.51 | 3,126,642 | -0.58(-3.84%) |
Jan 21, 2022 | 15.02 | 15.46 | 14.80 | 15.09 | 4,235,598 | +0.15(+1.00%) |
Jan 20, 2022 | 14.47 | 15.31 | 14.33 | 14.94 | 2,736,296 | +0.98(+7.02%) |
Jan 19, 2022 | 14.25 | 14.41 | 13.89 | 13.96 | 1,434,284 | +0.16(+1.16%) |
Jan 18, 2022 | 13.83 | 14.20 | 13.73 | 13.80 | 1,812,904 | -0.52(-3.63%) |
Jan 14, 2022 | 14.32 | 0 | +0.17(+1.20%) | |||
Jan 13, 2022 | 13.83 | 14.52 | 13.72 | 14.15 | 2,870,594 | +0.21(+1.51%) |
Jan 12, 2022 | 13.56 | 13.94 | 13.39 | 13.94 | 2,452,664 | +0.70(+5.29%) |
Jan 11, 2022 | 12.55 | 13.24 | 12.51 | 13.24 | 1,874,123 | +0.71(+5.67%) |
Jan 10, 2022 | 12.56 | 12.66 | 12.18 | 12.53 | 2,034,708 | -0.27(-2.11%) |
Jan 07, 2022 | 12.31 | 12.88 | 12.30 | 12.80 | 2,012,019 | +0.62(+5.09%) |
Jan 06, 2022 | 11.71 | 12.20 | 11.31 | 12.18 | 2,943,138 | +0.38(+3.22%) |
Jan 05, 2022 | 12.60 | 12.95 | 11.78 | 11.80 | 2,499,535 | -1.10(-8.53%) |
Jan 04, 2022 | 12.90 | 13.12 | 12.76 | 12.90 | 1,744,693 | -0.09(-0.69%) |