Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.55 | 17.59 | 16.33 | 17.59 | 2,193,594 | +1.07(+6.51%) |
Mar 30, 2022 | 16.10 | 16.75 | 16.04 | 16.52 | 2,564,487 | +0.51(+3.21%) |
Mar 29, 2022 | 15.70 | 16.35 | 15.57 | 16.00 | 2,425,620 | -0.31(-1.92%) |
Mar 28, 2022 | 16.34 | 16.88 | 16.32 | 16.32 | 2,351,329 | +0.10(+0.65%) |
Mar 25, 2022 | 16.67 | 16.73 | 16.14 | 16.21 | 3,113,026 | -0.63(-3.73%) |
Mar 24, 2022 | 16.91 | 17.21 | 16.75 | 16.84 | 1,563,360 | -0.38(-2.21%) |
Mar 23, 2022 | 16.61 | 17.23 | 16.53 | 17.22 | 2,698,214 | +0.96(+5.91%) |
Mar 22, 2022 | 16.75 | 16.77 | 16.05 | 16.26 | 3,381,312 | -0.89(-5.21%) |
Mar 21, 2022 | 16.85 | 17.44 | 16.68 | 17.15 | 2,444,850 | +0.04(+0.22%) |
Mar 18, 2022 | 17.41 | 17.79 | 16.99 | 17.12 | 2,884,075 | -0.20(-1.15%) |
Mar 17, 2022 | 18.32 | 18.57 | 17.32 | 17.32 | 3,321,596 | -0.58(-3.24%) |
Mar 16, 2022 | 18.90 | 19.07 | 17.84 | 17.90 | 5,008,437 | -1.81(-9.17%) |
Mar 15, 2022 | 20.04 | 20.41 | 19.57 | 19.70 | 3,938,366 | -0.80(-3.90%) |
Mar 14, 2022 | 20.27 | 20.80 | 19.46 | 20.50 | 4,883,886 | -0.58(-2.75%) |
Mar 11, 2022 | 20.18 | 21.08 | 19.72 | 21.08 | 3,962,187 | +0.43(+2.07%) |
Mar 10, 2022 | 21.10 | 21.32 | 20.65 | 3,362,244 | +0.44(+2.16%) | |
Mar 09, 2022 | 21.11 | 21.12 | 19.58 | 20.22 | 4,680,817 | -2.39(-10.56%) |
Mar 08, 2022 | 21.85 | 22.97 | 20.80 | 22.60 | 5,376,199 | +0.30(+1.36%) |
Mar 07, 2022 | 20.62 | 22.33 | 20.46 | 22.30 | 4,908,208 | +2.29(+11.45%) |
Mar 04, 2022 | 19.89 | 20.62 | 19.84 | 20.01 | 5,886,709 | +1.11(+5.89%) |
Mar 03, 2022 | 18.39 | 19.36 | 18.20 | 18.89 | 3,267,999 | +0.23(+1.22%) |
Mar 02, 2022 | 19.94 | 19.95 | 18.32 | 18.67 | 3,323,315 | -1.61(-7.93%) |
Mar 01, 2022 | 18.88 | 20.73 | 18.75 | 20.27 | 8,383,453 | +1.86(+10.12%) |
Feb 28, 2022 | 18.90 | 18.97 | 18.10 | 18.41 | 4,672,683 | +0.54(+3.03%) |
Feb 25, 2022 | 19.26 | 18.75 | 17.62 | 17.87 | 3,907,730 | -1.84(-9.31%) |
Feb 24, 2022 | 21.17 | 21.33 | 19.52 | 19.70 | 4,430,023 | +0.61(+3.19%) |
Feb 23, 2022 | 17.67 | 19.21 | 17.53 | 19.09 | 3,380,302 | +0.97(+5.35%) |
Feb 22, 2022 | 18.14 | 18.60 | 17.61 | 18.12 | 3,591,477 | +0.28(+1.55%) |
Feb 18, 2022 | 17.85 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 17.04 | 17.94 | 16.89 | 17.81 | 4,163,503 | +1.25(+7.52%) |
Feb 16, 2022 | 16.90 | 16.91 | 16.36 | 16.56 | 3,578,498 | -0.03(-0.17%) |
Feb 15, 2022 | 16.72 | 16.93 | 16.40 | 16.59 | 3,191,122 | -0.82(-4.70%) |
Feb 14, 2022 | 16.84 | 17.79 | 16.64 | 17.41 | 6,292,936 | +0.58(+3.45%) |
Feb 11, 2022 | 16.16 | 17.07 | 15.67 | 16.83 | 5,140,543 | +0.85(+5.29%) |
Feb 10, 2022 | 15.84 | 16.22 | 15.20 | 15.98 | 4,401,532 | +0.40(+2.56%) |
Feb 09, 2022 | 15.68 | 15.77 | 15.32 | 15.59 | 3,808,587 | -0.31(-1.97%) |
Feb 08, 2022 | 16.29 | 16.36 | 15.82 | 15.90 | 3,719,212 | -0.63(-3.80%) |
Feb 07, 2022 | 16.55 | 16.84 | 16.21 | 16.53 | 2,409,027 | -0.10(-0.57%) |
Feb 04, 2022 | 17.16 | 17.41 | 16.21 | 16.62 | 3,832,687 | -0.82(-4.69%) |
Feb 03, 2022 | 17.08 | 17.57 | 17.44 | 4,155,797 | +0.61(+3.62%) | |
Feb 02, 2022 | 17.25 | 17.55 | 16.80 | 16.83 | 2,618,333 | -0.40(-2.32%) |
Feb 01, 2022 | 17.88 | 18.12 | 17.13 | 17.23 | 2,621,537 | -0.69(-3.87%) |
Jan 31, 2022 | 18.92 | 17.92 | 17.92 | 2,539,490 | -0.64(-3.43%) | |
Jan 28, 2022 | 19.47 | 20.26 | 18.55 | 18.56 | 4,554,545 | -0.82(-4.22%) |
Jan 27, 2022 | 18.38 | 19.72 | 17.71 | 19.38 | 5,704,206 | +0.38(+2.00%) |
Jan 26, 2022 | 18.44 | 19.60 | 17.97 | 19.00 | 5,694,759 | -0.05(-0.25%) |
Jan 25, 2022 | 19.93 | 20.81 | 18.72 | 19.05 | 5,503,105 | -0.09(-0.45%) |
Jan 24, 2022 | 20.43 | 21.46 | 19.02 | 19.13 | 8,089,674 | -0.17(-0.89%) |
Jan 21, 2022 | 18.49 | 19.51 | 18.23 | 19.30 | 9,876,053 | +1.13(+6.23%) |
Jan 20, 2022 | 17.59 | 18.28 | 16.95 | 18.17 | 4,126,534 | +0.36(+2.03%) |
Jan 19, 2022 | 16.53 | 17.85 | 16.51 | 17.81 | 3,870,756 | +0.84(+4.93%) |
Jan 18, 2022 | 16.34 | 17.20 | 16.31 | 16.97 | 4,997,399 | +1.04(+6.50%) |
Jan 14, 2022 | 15.94 | 0 | +0.39(+2.51%) | |||
Jan 13, 2022 | 15.21 | 15.66 | 15.00 | 15.55 | 4,023,996 | +0.26(+1.68%) |
Jan 12, 2022 | 15.21 | 15.55 | 15.05 | 15.29 | 2,209,578 | -0.07(-0.43%) |
Jan 11, 2022 | 15.69 | 16.04 | 15.32 | 15.36 | 3,749,257 | -0.43(-2.71%) |
Jan 10, 2022 | 15.40 | 16.32 | 15.37 | 15.78 | 4,774,632 | +0.13(+0.85%) |
Jan 07, 2022 | 16.12 | 16.20 | 15.54 | 15.65 | 3,854,450 | -0.48(-2.95%) |
Jan 06, 2022 | 16.40 | 16.84 | 16.12 | 16.13 | 4,409,340 | -0.78(-4.61%) |
Jan 05, 2022 | 16.10 | 16.95 | 15.95 | 16.91 | 5,237,960 | +0.60(+3.67%) |
Jan 04, 2022 | 17.11 | 17.11 | 16.12 | 16.31 | 5,253,414 | -1.27(-7.25%) |