Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.19 | 18.39 | 18.02 | 18.31 | 204,196 | +0.15(+0.83%) |
Mar 30, 2022 | 18.01 | 18.50 | 18.00 | 18.16 | 307,459 | +0.18(+1.00%) |
Mar 29, 2022 | 17.92 | 18.15 | 17.74 | 17.98 | 144,070 | -0.12(-0.66%) |
Mar 28, 2022 | 18.01 | 18.12 | 17.58 | 18.10 | 209,123 | -0.02(-0.11%) |
Mar 25, 2022 | 17.85 | 18.12 | 17.57 | 18.12 | 202,965 | +0.37(+2.08%) |
Mar 24, 2022 | 18.11 | 18.29 | 17.64 | 17.75 | 232,958 | -0.20(-1.11%) |
Mar 23, 2022 | 17.92 | 18.29 | 17.84 | 17.95 | 291,643 | +0.03(+0.17%) |
Mar 22, 2022 | 18.41 | 18.41 | 17.80 | 17.92 | 315,447 | -0.40(-2.18%) |
Mar 21, 2022 | 18.55 | 18.58 | 17.95 | 18.32 | 326,045 | -0.21(-1.13%) |
Mar 18, 2022 | 18.29 | 18.69 | 18.16 | 18.53 | 452,049 | +0.09(+0.49%) |
Mar 17, 2022 | 17.94 | 18.92 | 17.91 | 18.44 | 363,061 | +0.63(+3.54%) |
Mar 16, 2022 | 17.26 | 17.99 | 17.10 | 17.81 | 419,139 | +0.84(+4.95%) |
Mar 15, 2022 | 16.78 | 17.09 | 16.37 | 16.97 | 229,991 | +0.07(+0.41%) |
Mar 14, 2022 | 18.82 | 18.83 | 16.82 | 16.90 | 274,692 | -2.03(-10.72%) |
Mar 11, 2022 | 19.80 | 19.80 | 18.82 | 18.93 | 368,078 | -0.83(-4.20%) |
Mar 10, 2022 | 19.76 | 19.85 | 19.18 | 19.76 | 253,907 | -0.06(-0.30%) |
Mar 09, 2022 | 20.40 | 20.98 | 19.18 | 19.82 | 601,846 | -0.06(-0.30%) |
Mar 08, 2022 | 19.54 | 20.25 | 19.54 | 19.88 | 383,726 | +0.29(+1.48%) |
Mar 07, 2022 | 20.51 | 20.87 | 19.50 | 19.59 | 498,542 | -0.83(-4.06%) |
Mar 04, 2022 | 19.45 | 20.44 | 19.21 | 20.42 | 526,062 | +0.86(+4.40%) |
Mar 03, 2022 | 18.34 | 19.85 | 18.32 | 19.56 | 433,320 | +1.32(+7.24%) |
Mar 02, 2022 | 18.38 | 18.62 | 18.11 | 18.24 | 271,820 | -0.01(-0.05%) |
Mar 01, 2022 | 18.26 | 18.70 | 18.06 | 18.25 | 273,913 | +0.11(+0.61%) |
Feb 28, 2022 | 17.80 | 18.17 | 17.72 | 18.14 | 318,966 | +0.28(+1.57%) |
Feb 25, 2022 | 17.35 | 17.90 | 17.53 | 17.86 | 204,707 | +0.55(+3.18%) |
Feb 24, 2022 | 17.10 | 17.33 | 16.70 | 17.31 | 235,735 | +0.13(+0.76%) |
Feb 23, 2022 | 17.23 | 17.37 | 16.84 | 17.18 | 163,535 | +0.01(+0.06%) |
Feb 22, 2022 | 17.65 | 18.10 | 16.94 | 17.17 | 258,174 | -0.51(-2.88%) |
Feb 18, 2022 | 17.68 | 0 | +0.31(+1.78%) | |||
Feb 17, 2022 | 17.01 | 17.58 | 17.01 | 17.37 | 187,879 | +0.25(+1.46%) |
Feb 16, 2022 | 17.33 | 17.44 | 17.02 | 17.12 | 263,987 | -0.18(-1.04%) |
Feb 15, 2022 | 17.30 | 17.74 | 17.00 | 17.30 | 232,388 | +0.04(+0.23%) |
Feb 14, 2022 | 17.43 | 17.67 | 17.25 | 17.26 | 180,873 | -0.16(-0.92%) |
Feb 11, 2022 | 17.71 | 18.01 | 17.30 | 17.42 | 403,765 | -0.41(-2.30%) |
Feb 10, 2022 | 17.33 | 18.32 | 17.32 | 17.83 | 4,421,968 | +0.33(+1.89%) |
Feb 09, 2022 | 16.69 | 17.60 | 16.55 | 17.50 | 639,672 | +0.87(+5.23%) |
Feb 08, 2022 | 16.60 | 16.70 | 16.29 | 16.63 | 421,144 | +0.03(+0.18%) |
Feb 07, 2022 | 16.58 | 17.04 | 16.49 | 16.60 | 344,827 | +0.05(+0.30%) |
Feb 04, 2022 | 16.31 | 16.70 | 16.31 | 16.55 | 405,676 | +0.13(+0.79%) |
Feb 03, 2022 | 16.16 | 16.42 | 369,492 | +0.16(+0.98%) | ||
Feb 02, 2022 | 15.83 | 16.46 | 15.68 | 16.26 | 540,261 | +0.49(+3.11%) |
Feb 01, 2022 | 16.01 | 16.10 | 15.45 | 15.77 | 319,271 | -0.06(-0.38%) |
Jan 31, 2022 | 15.46 | 15.91 | 15.83 | 365,274 | +0.41(+2.66%) | |
Jan 28, 2022 | 15.81 | 15.81 | 15.01 | 15.42 | 379,696 | -0.48(-3.02%) |
Jan 27, 2022 | 15.78 | 16.25 | 15.50 | 15.90 | 568,194 | +0.10(+0.63%) |
Jan 26, 2022 | 16.32 | 16.36 | 15.62 | 15.80 | 349,381 | -0.35(-2.17%) |
Jan 25, 2022 | 15.99 | 16.20 | 15.53 | 16.15 | 515,897 | -0.02(-0.12%) |
Jan 24, 2022 | 16.50 | 16.65 | 16.03 | 16.17 | 599,553 | -0.67(-3.98%) |
Jan 21, 2022 | 17.27 | 17.33 | 16.58 | 16.84 | 528,851 | -0.52(-3.00%) |
Jan 20, 2022 | 17.78 | 17.91 | 17.20 | 17.36 | 589,662 | +0.03(+0.17%) |
Jan 19, 2022 | 16.66 | 17.49 | 16.59 | 17.33 | 2,195,520 | +0.84(+5.09%) |
Jan 18, 2022 | 16.20 | 16.83 | 16.20 | 16.49 | 486,599 | +0.43(+2.68%) |
Jan 17, 2022 | 16.29 | 16.29 | 16.00 | 16.06 | 154,602 | -0.24(-1.47%) |
Jan 14, 2022 | 16.04 | 16.69 | 16.00 | 16.30 | 449,811 | +0.10(+0.62%) |
Jan 13, 2022 | 16.50 | 16.75 | 16.09 | 16.20 | 1,387,957 | -0.22(-1.34%) |
Jan 12, 2022 | 16.98 | 17.07 | 16.40 | 16.42 | 910,113 | -0.10(-0.61%) |
Jan 11, 2022 | 17.80 | 17.80 | 16.48 | 16.52 | 573,621 | -1.19(-6.72%) |
Jan 10, 2022 | 18.06 | 18.12 | 17.31 | 17.71 | 143,533 | -0.46(-2.53%) |
Jan 07, 2022 | 18.21 | 18.47 | 18.05 | 18.17 | 119,208 | -0.11(-0.60%) |
Jan 06, 2022 | 18.87 | 18.87 | 18.03 | 18.28 | 265,887 | -0.65(-3.43%) |
Jan 05, 2022 | 19.18 | 19.73 | 18.93 | 18.93 | 189,081 | -0.17(-0.89%) |