Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.19 | 16.30 | 16.05 | 16.08 | 1,463,878 | -0.17(-1.05%) |
Mar 30, 2022 | 16.41 | 16.53 | 16.22 | 16.25 | 1,085,503 | -0.20(-1.22%) |
Mar 29, 2022 | 16.48 | 16.54 | 16.29 | 16.45 | 1,986,074 | +0.19(+1.17%) |
Mar 28, 2022 | 16.21 | 16.32 | 16.09 | 16.26 | 698,821 | -0.01(-0.06%) |
Mar 25, 2022 | 16.22 | 16.44 | 16.07 | 16.27 | 998,189 | +0.06(+0.37%) |
Mar 24, 2022 | 16.06 | 16.21 | 15.97 | 16.21 | 976,241 | +0.21(+1.31%) |
Mar 23, 2022 | 16.39 | 16.39 | 16.00 | 16.00 | 1,437,393 | -0.52(-3.15%) |
Mar 22, 2022 | 16.50 | 16.70 | 16.32 | 16.52 | 1,326,114 | +0.04(+0.24%) |
Mar 21, 2022 | 16.51 | 16.67 | 16.31 | 16.48 | 1,430,683 | -0.08(-0.48%) |
Mar 18, 2022 | 16.32 | 16.59 | 16.18 | 16.56 | 5,320,911 | +0.32(+1.97%) |
Mar 17, 2022 | 15.93 | 16.26 | 15.88 | 16.24 | 1,566,057 | +0.24(+1.50%) |
Mar 16, 2022 | 15.74 | 16.01 | 15.58 | 16.00 | 1,932,449 | +0.41(+2.63%) |
Mar 15, 2022 | 15.35 | 15.60 | 15.29 | 15.59 | 2,047,910 | +0.33(+2.16%) |
Mar 14, 2022 | 15.78 | 15.89 | 15.19 | 15.26 | 1,661,168 | -0.52(-3.30%) |
Mar 11, 2022 | 16.12 | 16.18 | 15.76 | 15.78 | 1,240,944 | -0.20(-1.25%) |
Mar 10, 2022 | 15.67 | 16.00 | 15.63 | 15.98 | 1,664,299 | +0.06(+0.38%) |
Mar 09, 2022 | 15.85 | 16.01 | 15.57 | 15.92 | 1,564,661 | +0.37(+2.38%) |
Mar 08, 2022 | 15.56 | 15.86 | 15.30 | 15.55 | 2,093,574 | +0.00(+0.00%) |
Mar 07, 2022 | 15.95 | 16.01 | 15.51 | 15.55 | 2,255,322 | -0.44(-2.75%) |
Mar 04, 2022 | 16.31 | 16.46 | 15.87 | 15.99 | 1,954,891 | -0.51(-3.09%) |
Mar 03, 2022 | 16.50 | 16.69 | 16.36 | 16.50 | 2,064,178 | +0.03(+0.18%) |
Mar 02, 2022 | 16.02 | 16.50 | 15.92 | 16.47 | 1,371,305 | +0.46(+2.87%) |
Mar 01, 2022 | 16.29 | 16.38 | 15.86 | 16.01 | 2,673,567 | -0.39(-2.38%) |
Feb 28, 2022 | 16.07 | 16.43 | 15.99 | 16.40 | 2,290,732 | +0.03(+0.18%) |
Feb 25, 2022 | 16.35 | 16.46 | 16.18 | 16.37 | 1,689,593 | +0.02(+0.12%) |
Feb 24, 2022 | 15.74 | 16.37 | 15.56 | 16.35 | 1,978,712 | +0.30(+1.87%) |
Feb 23, 2022 | 16.36 | 16.53 | 16.02 | 16.05 | 1,481,142 | -0.28(-1.71%) |
Feb 22, 2022 | 16.55 | 16.62 | 16.20 | 16.33 | 1,442,073 | -0.25(-1.51%) |
Feb 18, 2022 | 16.58 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.71 | 16.90 | 16.51 | 16.58 | 1,839,084 | -0.31(-1.84%) |
Feb 16, 2022 | 16.86 | 17.02 | 16.71 | 16.89 | 1,755,139 | -0.10(-0.59%) |
Feb 15, 2022 | 16.81 | 17.10 | 16.71 | 16.99 | 1,456,139 | +0.30(+1.80%) |
Feb 14, 2022 | 16.64 | 17.06 | 16.58 | 16.69 | 1,733,889 | +0.02(+0.12%) |
Feb 11, 2022 | 16.85 | 16.99 | 16.56 | 16.67 | 1,700,677 | -0.17(-1.01%) |
Feb 10, 2022 | 16.92 | 17.36 | 16.76 | 16.84 | 1,616,884 | -0.44(-2.55%) |
Feb 09, 2022 | 17.37 | 17.43 | 16.61 | 17.28 | 2,392,979 | +0.00(+0.00%) |
Feb 08, 2022 | 16.89 | 17.41 | 16.89 | 17.28 | 2,050,172 | +0.39(+2.31%) |
Feb 07, 2022 | 17.07 | 17.18 | 16.84 | 16.89 | 2,480,124 | -0.14(-0.82%) |
Feb 04, 2022 | 16.78 | 17.25 | 16.35 | 17.03 | 3,901,537 | +1.39(+8.89%) |
Feb 03, 2022 | 16.13 | 15.53 | 15.64 | 3,657,602 | -0.71(-4.34%) | |
Feb 02, 2022 | 16.30 | 16.41 | 16.13 | 16.35 | 1,486,352 | +0.02(+0.12%) |
Feb 01, 2022 | 16.47 | 16.47 | 16.04 | 16.33 | 2,122,421 | -0.13(-0.79%) |
Jan 31, 2022 | 15.61 | 16.48 | 16.46 | 3,055,908 | +0.83(+5.31%) | |
Jan 28, 2022 | 15.64 | 15.71 | 15.14 | 15.63 | 2,665,030 | -0.01(-0.06%) |
Jan 27, 2022 | 16.04 | 16.23 | 15.60 | 15.64 | 3,350,353 | -0.34(-2.13%) |
Jan 26, 2022 | 16.19 | 16.43 | 15.89 | 15.98 | 2,637,153 | -0.11(-0.68%) |
Jan 25, 2022 | 16.37 | 16.61 | 15.85 | 16.09 | 3,031,646 | -0.48(-2.90%) |
Jan 24, 2022 | 16.26 | 16.64 | 16.14 | 16.57 | 3,379,679 | +0.05(+0.30%) |
Jan 21, 2022 | 16.91 | 17.08 | 16.51 | 16.52 | 2,990,447 | -0.46(-2.71%) |
Jan 20, 2022 | 16.86 | 17.33 | 16.71 | 16.98 | 2,651,713 | +0.20(+1.19%) |
Jan 19, 2022 | 16.69 | 16.92 | 16.54 | 16.78 | 2,422,891 | +0.08(+0.48%) |
Jan 18, 2022 | 16.73 | 16.86 | 16.55 | 16.70 | 2,212,695 | -0.24(-1.42%) |
Jan 14, 2022 | 16.94 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 17.27 | 17.40 | 16.97 | 16.99 | 3,218,498 | -0.26(-1.51%) |
Jan 12, 2022 | 17.49 | 17.57 | 17.23 | 17.25 | 1,617,358 | -0.17(-0.98%) |
Jan 11, 2022 | 17.31 | 17.47 | 17.16 | 17.42 | 1,100,539 | +0.13(+0.75%) |
Jan 10, 2022 | 16.93 | 17.30 | 16.84 | 17.29 | 1,416,638 | +0.21(+1.23%) |
Jan 07, 2022 | 17.40 | 17.47 | 16.96 | 17.08 | 1,225,779 | -0.36(-2.06%) |
Jan 06, 2022 | 17.49 | 17.61 | 17.36 | 17.44 | 1,188,233 | -0.08(-0.46%) |
Jan 05, 2022 | 17.92 | 18.14 | 17.51 | 17.52 | 2,418,963 | -0.38(-2.12%) |
Jan 04, 2022 | 17.80 | 18.09 | 17.73 | 17.90 | 2,693,829 | +0.12(+0.65%) |