Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.15 | 15.26 | 15.14 | 15.21 | 272,769 | +0.01(+0.07%) |
Mar 30, 2022 | 15.11 | 15.20 | 15.07 | 15.20 | 401,357 | +0.05(+0.33%) |
Mar 29, 2022 | 15.17 | 15.24 | 15.15 | 15.15 | 276,486 | +0.02(+0.13%) |
Mar 28, 2022 | 15.15 | 15.20 | 15.08 | 15.13 | 392,625 | -0.14(-0.92%) |
Mar 25, 2022 | 15.16 | 15.28 | 15.08 | 15.27 | 298,838 | +0.13(+0.86%) |
Mar 24, 2022 | 15.08 | 15.15 | 15.01 | 15.14 | 630,275 | +0.06(+0.40%) |
Mar 23, 2022 | 15.07 | 15.12 | 15.03 | 15.08 | 528,048 | -0.02(-0.13%) |
Mar 22, 2022 | 15.07 | 15.15 | 15.02 | 15.10 | 482,599 | +0.02(+0.13%) |
Mar 21, 2022 | 15.13 | 15.13 | 14.99 | 15.08 | 753,152 | -0.04(-0.26%) |
Mar 18, 2022 | 15.19 | 15.30 | 15.09 | 15.12 | 1,865,393 | -0.07(-0.46%) |
Mar 17, 2022 | 15.22 | 15.27 | 15.14 | 15.19 | 428,674 | -0.03(-0.20%) |
Mar 16, 2022 | 14.95 | 15.22 | 14.90 | 15.22 | 802,856 | +0.31(+2.08%) |
Mar 15, 2022 | 15.01 | 15.05 | 14.84 | 14.91 | 928,008 | -0.06(-0.40%) |
Mar 14, 2022 | 15.11 | 15.14 | 14.81 | 14.97 | 1,120,379 | -0.13(-0.86%) |
Mar 11, 2022 | 15.24 | 15.25 | 14.96 | 15.10 | 1,315,753 | -0.23(-1.50%) |
Mar 10, 2022 | 15.21 | 15.34 | 15.20 | 15.33 | 580,371 | +0.13(+0.86%) |
Mar 09, 2022 | 15.22 | 15.35 | 15.14 | 15.20 | 585,154 | +0.10(+0.66%) |
Mar 08, 2022 | 15.13 | 15.44 | 15.10 | 15.10 | 513,016 | -0.03(-0.20%) |
Mar 07, 2022 | 15.16 | 15.18 | 15.06 | 15.13 | 472,264 | +0.00(+0.00%) |
Mar 04, 2022 | 15.25 | 15.27 | 15.08 | 15.13 | 1,114,867 | -0.15(-0.98%) |
Mar 03, 2022 | 15.27 | 15.35 | 15.26 | 15.28 | 501,690 | +0.01(+0.07%) |
Mar 02, 2022 | 15.31 | 15.34 | 15.22 | 15.27 | 439,219 | -0.02(-0.13%) |
Mar 01, 2022 | 15.32 | 15.40 | 15.20 | 15.29 | 631,047 | -0.02(-0.13%) |
Feb 28, 2022 | 15.31 | 15.38 | 15.20 | 15.31 | 539,557 | -0.04(-0.26%) |
Feb 25, 2022 | 15.37 | 15.37 | 15.24 | 15.35 | 282,059 | -0.04(-0.26%) |
Feb 24, 2022 | 15.21 | 15.41 | 15.19 | 15.39 | 353,078 | +0.07(+0.46%) |
Feb 23, 2022 | 15.38 | 15.38 | 15.26 | 15.32 | 529,680 | +0.02(+0.13%) |
Feb 22, 2022 | 15.21 | 15.32 | 15.20 | 15.30 | 616,943 | +0.09(+0.59%) |
Feb 18, 2022 | 15.21 | 0 | -0.22(-1.43%) | |||
Feb 17, 2022 | 15.45 | 15.51 | 15.41 | 15.43 | 702,256 | -0.05(-0.32%) |
Feb 16, 2022 | 15.48 | 15.58 | 15.48 | 15.48 | 819,054 | -0.02(-0.13%) |
Feb 15, 2022 | 15.45 | 15.54 | 15.44 | 15.50 | 777,498 | +0.05(+0.32%) |
Feb 14, 2022 | 15.50 | 15.53 | 15.43 | 15.45 | 1,057,096 | -0.04(-0.26%) |
Feb 11, 2022 | 15.48 | 15.56 | 15.46 | 15.49 | 1,544,603 | -0.01(-0.06%) |
Feb 10, 2022 | 15.39 | 15.55 | 15.39 | 15.50 | 1,727,700 | +0.05(+0.32%) |
Feb 09, 2022 | 15.40 | 15.45 | 15.38 | 15.45 | 1,019,192 | +0.07(+0.46%) |
Feb 08, 2022 | 15.30 | 15.46 | 15.29 | 15.38 | 733,787 | +0.08(+0.52%) |
Feb 07, 2022 | 15.38 | 15.43 | 15.27 | 15.30 | 966,477 | -0.10(-0.65%) |
Feb 04, 2022 | 15.20 | 15.41 | 15.20 | 15.40 | 697,057 | +0.16(+1.05%) |
Feb 03, 2022 | 15.16 | 15.29 | 15.24 | 630,500 | -0.01(-0.07%) | |
Feb 02, 2022 | 15.42 | 15.42 | 15.12 | 15.25 | 755,143 | -0.10(-0.65%) |
Feb 01, 2022 | 15.35 | 15.49 | 15.26 | 15.35 | 676,918 | -0.01(-0.07%) |
Jan 31, 2022 | 15.21 | 15.40 | 15.11 | 15.36 | 1,068,319 | +0.11(+0.72%) |
Jan 28, 2022 | 15.20 | 15.25 | 15.06 | 15.25 | 805,862 | +0.01(+0.07%) |
Jan 27, 2022 | 15.17 | 15.31 | 15.15 | 15.24 | 664,345 | +0.10(+0.66%) |
Jan 26, 2022 | 15.25 | 15.35 | 15.05 | 15.14 | 467,595 | -0.06(-0.39%) |
Jan 25, 2022 | 15.14 | 15.28 | 15.02 | 15.20 | 488,639 | -0.03(-0.20%) |
Jan 24, 2022 | 15.22 | 15.37 | 15.04 | 15.23 | 978,974 | -0.05(-0.33%) |
Jan 21, 2022 | 15.05 | 15.41 | 15.05 | 15.28 | 1,241,004 | +0.22(+1.46%) |
Jan 20, 2022 | 14.96 | 15.10 | 14.90 | 15.06 | 568,854 | +0.16(+1.07%) |
Jan 19, 2022 | 15.07 | 15.08 | 14.76 | 14.90 | 730,172 | -0.15(-1.00%) |
Jan 18, 2022 | 15.11 | 15.11 | 15.00 | 15.05 | 703,670 | -0.06(-0.40%) |
Jan 14, 2022 | 15.11 | 0 | -0.03(-0.20%) | |||
Jan 13, 2022 | 15.18 | 15.19 | 15.09 | 15.14 | 830,083 | +0.01(+0.07%) |
Jan 12, 2022 | 15.10 | 15.18 | 15.08 | 15.13 | 725,155 | +0.00(+0.00%) |
Jan 11, 2022 | 15.13 | 15.15 | 15.04 | 15.13 | 709,635 | +0.03(+0.20%) |
Jan 10, 2022 | 15.12 | 15.21 | 15.08 | 15.10 | 1,284,908 | -0.07(-0.46%) |
Jan 07, 2022 | 15.20 | 15.22 | 15.12 | 15.17 | 520,575 | -0.04(-0.26%) |
Jan 06, 2022 | 15.26 | 15.31 | 15.14 | 15.21 | 478,609 | -0.05(-0.33%) |
Jan 05, 2022 | 15.26 | 15.34 | 15.21 | 15.26 | 725,468 | -0.03(-0.20%) |
Jan 04, 2022 | 15.35 | 15.40 | 15.18 | 15.29 | 666,019 | +0.00(+0.00%) |