Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.90 | 12.97 | 12.61 | 12.61 | 2,184,309 | -0.22(-1.71%) |
Mar 30, 2022 | 13.02 | 13.12 | 12.79 | 12.83 | 1,596,283 | -0.40(-3.02%) |
Mar 29, 2022 | 13.03 | 13.52 | 12.94 | 13.23 | 3,230,691 | +0.61(+4.83%) |
Mar 28, 2022 | 12.60 | 12.71 | 12.32 | 12.62 | 2,039,779 | -0.17(-1.33%) |
Mar 25, 2022 | 12.93 | 13.05 | 12.75 | 12.79 | 2,683,637 | +0.00(+0.00%) |
Mar 24, 2022 | 12.69 | 12.82 | 12.53 | 12.79 | 2,211,483 | +0.23(+1.83%) |
Mar 23, 2022 | 12.43 | 12.68 | 12.35 | 12.56 | 1,492,870 | +0.06(+0.48%) |
Mar 22, 2022 | 12.55 | 12.67 | 12.24 | 12.50 | 1,850,246 | +0.18(+1.46%) |
Mar 21, 2022 | 12.17 | 12.35 | 11.95 | 12.32 | 2,196,453 | +0.25(+2.07%) |
Mar 18, 2022 | 11.83 | 12.19 | 11.74 | 12.07 | 4,157,588 | +0.42(+3.61%) |
Mar 17, 2022 | 11.13 | 11.71 | 10.97 | 11.65 | 2,364,522 | +0.42(+3.74%) |
Mar 16, 2022 | 10.82 | 11.34 | 10.80 | 11.23 | 4,845,600 | +0.63(+5.94%) |
Mar 15, 2022 | 10.37 | 10.69 | 10.22 | 10.60 | 3,748,667 | +0.25(+2.42%) |
Mar 14, 2022 | 10.58 | 10.66 | 10.08 | 10.35 | 3,689,604 | -0.09(-0.86%) |
Mar 11, 2022 | 11.30 | 11.35 | 10.38 | 10.44 | 5,633,238 | -0.72(-6.45%) |
Mar 10, 2022 | 11.77 | 10.93 | 11.16 | 8,044,037 | -2.10(-15.84%) | |
Mar 09, 2022 | 12.98 | 13.53 | 12.92 | 13.26 | 4,038,042 | +0.93(+7.54%) |
Mar 08, 2022 | 12.27 | 12.80 | 11.92 | 12.33 | 3,195,607 | +0.29(+2.41%) |
Mar 07, 2022 | 12.95 | 13.08 | 12.02 | 12.04 | 2,556,080 | -0.97(-7.46%) |
Mar 04, 2022 | 13.37 | 13.45 | 12.84 | 13.01 | 2,879,810 | -0.57(-4.20%) |
Mar 03, 2022 | 13.92 | 13.97 | 13.47 | 13.58 | 1,968,309 | -0.42(-3.00%) |
Mar 02, 2022 | 13.38 | 14.08 | 13.30 | 14.00 | 3,599,710 | +0.85(+6.46%) |
Mar 01, 2022 | 13.80 | 13.80 | 12.99 | 13.15 | 2,364,645 | -0.63(-4.57%) |
Feb 28, 2022 | 13.50 | 13.98 | 13.34 | 13.78 | 2,293,267 | +0.02(+0.15%) |
Feb 25, 2022 | 13.34 | 13.79 | 13.51 | 13.76 | 3,446,956 | +0.02(+0.15%) |
Feb 24, 2022 | 12.74 | 13.77 | 12.70 | 13.74 | 4,709,235 | +0.11(+0.81%) |
Feb 23, 2022 | 14.18 | 14.25 | 13.59 | 13.63 | 2,210,844 | -0.17(-1.23%) |
Feb 22, 2022 | 14.52 | 14.64 | 13.72 | 13.80 | 4,345,516 | -1.13(-7.57%) |
Feb 18, 2022 | 14.93 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 15.27 | 15.34 | 14.92 | 14.95 | 1,280,011 | -0.71(-4.53%) |
Feb 16, 2022 | 15.44 | 15.85 | 15.39 | 15.66 | 2,649,397 | +0.31(+2.02%) |
Feb 15, 2022 | 14.71 | 15.44 | 14.67 | 15.35 | 2,037,033 | +0.90(+6.23%) |
Feb 14, 2022 | 14.59 | 14.97 | 14.33 | 14.45 | 1,670,296 | -0.05(-0.34%) |
Feb 11, 2022 | 15.11 | 15.42 | 14.34 | 14.50 | 2,786,334 | -0.74(-4.86%) |
Feb 10, 2022 | 15.20 | 15.84 | 15.12 | 15.24 | 2,673,541 | -0.16(-1.04%) |
Feb 09, 2022 | 14.79 | 15.48 | 14.73 | 15.40 | 2,652,036 | +0.58(+3.91%) |
Feb 08, 2022 | 14.56 | 14.86 | 14.48 | 14.82 | 1,521,339 | +0.14(+0.95%) |
Feb 07, 2022 | 14.18 | 14.85 | 14.08 | 14.68 | 1,715,968 | +0.38(+2.66%) |
Feb 04, 2022 | 14.13 | 14.45 | 13.96 | 14.30 | 1,712,700 | -0.11(-0.76%) |
Feb 03, 2022 | 14.63 | 14.36 | 14.41 | 3,090,166 | -0.86(-5.63%) | |
Feb 02, 2022 | 15.67 | 15.71 | 14.86 | 15.27 | 2,849,004 | -0.45(-2.86%) |
Feb 01, 2022 | 15.76 | 16.07 | 15.59 | 15.72 | 2,877,021 | +0.37(+2.41%) |
Jan 31, 2022 | 14.85 | 15.42 | 15.35 | 2,073,696 | +0.61(+4.14%) | |
Jan 28, 2022 | 14.53 | 14.76 | 14.20 | 14.74 | 2,220,368 | +0.02(+0.14%) |
Jan 27, 2022 | 15.19 | 15.43 | 14.68 | 14.72 | 3,171,827 | -0.25(-1.67%) |
Jan 26, 2022 | 15.59 | 15.62 | 14.81 | 14.97 | 2,608,294 | -0.31(-2.03%) |
Jan 25, 2022 | 14.99 | 15.41 | 14.66 | 15.28 | 2,428,311 | +0.18(+1.19%) |
Jan 24, 2022 | 14.85 | 15.18 | 14.44 | 15.10 | 3,108,966 | +0.12(+0.80%) |
Jan 21, 2022 | 15.37 | 15.60 | 14.97 | 14.98 | 2,317,371 | -0.41(-2.66%) |
Jan 20, 2022 | 15.52 | 16.01 | 15.36 | 15.39 | 2,646,952 | +0.36(+2.40%) |
Jan 19, 2022 | 15.49 | 15.54 | 15.01 | 15.03 | 1,686,669 | -0.16(-1.05%) |
Jan 18, 2022 | 15.50 | 15.58 | 14.96 | 15.19 | 2,262,009 | -0.71(-4.47%) |
Jan 14, 2022 | 15.90 | 0 | -0.12(-0.75%) | |||
Jan 13, 2022 | 16.30 | 16.60 | 15.96 | 16.02 | 4,168,110 | -0.68(-4.07%) |
Jan 12, 2022 | 17.01 | 17.18 | 16.62 | 16.70 | 2,611,135 | -0.07(-0.42%) |
Jan 11, 2022 | 16.65 | 16.95 | 16.64 | 16.77 | 1,281,849 | +0.11(+0.66%) |
Jan 10, 2022 | 17.07 | 17.17 | 16.48 | 16.66 | 1,343,305 | -0.37(-2.17%) |
Jan 07, 2022 | 17.00 | 17.36 | 16.81 | 17.03 | 1,555,523 | +0.27(+1.61%) |
Jan 06, 2022 | 16.44 | 16.91 | 16.10 | 16.76 | 2,518,095 | +0.28(+1.70%) |
Jan 05, 2022 | 17.45 | 17.76 | 16.47 | 16.48 | 3,156,570 | -1.15(-6.52%) |
Jan 04, 2022 | 17.61 | 18.03 | 17.31 | 17.63 | 2,764,453 | -0.11(-0.62%) |