Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.25 | 16.53 | 15.78 | 15.78 | 1,318,480 | -0.47(-2.89%) |
Mar 30, 2022 | 17.20 | 17.20 | 16.09 | 16.25 | 2,971,422 | -0.96(-5.58%) |
Mar 29, 2022 | 16.49 | 17.38 | 16.41 | 17.21 | 1,564,745 | +1.09(+6.76%) |
Mar 28, 2022 | 15.81 | 16.13 | 15.46 | 16.12 | 1,691,080 | +0.30(+1.90%) |
Mar 25, 2022 | 16.22 | 16.28 | 15.43 | 15.82 | 1,272,982 | -0.38(-2.35%) |
Mar 24, 2022 | 15.93 | 16.22 | 15.61 | 16.20 | 1,007,352 | +0.28(+1.76%) |
Mar 23, 2022 | 16.38 | 16.64 | 15.80 | 15.92 | 1,778,605 | -0.68(-4.10%) |
Mar 22, 2022 | 16.00 | 16.83 | 15.96 | 16.60 | 1,041,061 | +0.65(+4.08%) |
Mar 21, 2022 | 16.49 | 16.66 | 15.73 | 15.95 | 1,260,761 | -0.49(-2.98%) |
Mar 18, 2022 | 16.12 | 16.75 | 15.90 | 16.44 | 2,108,706 | +0.41(+2.56%) |
Mar 17, 2022 | 15.33 | 16.04 | 15.07 | 16.03 | 1,477,452 | +0.67(+4.36%) |
Mar 16, 2022 | 14.69 | 15.53 | 14.57 | 15.36 | 2,076,213 | +1.24(+8.78%) |
Mar 15, 2022 | 13.58 | 14.18 | 13.42 | 14.12 | 1,852,392 | +0.55(+4.05%) |
Mar 14, 2022 | 14.25 | 14.37 | 13.29 | 13.57 | 3,040,552 | -0.67(-4.71%) |
Mar 11, 2022 | 15.26 | 15.42 | 14.23 | 14.24 | 1,758,965 | -0.84(-5.57%) |
Mar 10, 2022 | 15.32 | 15.45 | 14.70 | 15.08 | 2,314,296 | -0.56(-3.58%) |
Mar 09, 2022 | 15.41 | 15.92 | 15.28 | 15.64 | 2,413,054 | +0.93(+6.32%) |
Mar 08, 2022 | 14.70 | 15.45 | 14.25 | 14.71 | 2,400,120 | +0.07(+0.48%) |
Mar 07, 2022 | 15.44 | 16.12 | 14.64 | 14.64 | 2,103,242 | -1.17(-7.40%) |
Mar 04, 2022 | 16.76 | 17.07 | 15.55 | 15.81 | 1,911,594 | -1.28(-7.49%) |
Mar 03, 2022 | 18.00 | 18.09 | 16.84 | 17.09 | 1,518,464 | -0.93(-5.16%) |
Mar 02, 2022 | 17.77 | 18.22 | 17.45 | 18.02 | 1,710,320 | +0.33(+1.87%) |
Mar 01, 2022 | 18.93 | 19.10 | 17.41 | 17.69 | 2,040,852 | -0.89(-4.79%) |
Feb 28, 2022 | 18.58 | 19.07 | 18.20 | 18.58 | 2,103,550 | -0.20(-1.06%) |
Feb 25, 2022 | 18.16 | 18.88 | 17.89 | 18.78 | 1,753,007 | +0.72(+3.99%) |
Feb 24, 2022 | 15.95 | 18.15 | 15.90 | 18.06 | 2,177,713 | +1.24(+7.37%) |
Feb 23, 2022 | 17.84 | 18.09 | 16.80 | 16.82 | 1,501,145 | -0.81(-4.59%) |
Feb 22, 2022 | 17.63 | 18.52 | 17.23 | 17.63 | 1,941,674 | -0.28(-1.56%) |
Feb 18, 2022 | 17.91 | 0 | -0.11(-0.61%) | |||
Feb 17, 2022 | 18.72 | 18.91 | 17.86 | 18.02 | 2,203,070 | -0.92(-4.86%) |
Feb 16, 2022 | 18.82 | 19.14 | 18.46 | 18.94 | 1,764,503 | +0.55(+2.99%) |
Feb 15, 2022 | 17.70 | 18.42 | 17.55 | 18.39 | 2,337,141 | +1.07(+6.18%) |
Feb 14, 2022 | 17.36 | 18.04 | 17.06 | 17.32 | 1,298,597 | -0.17(-0.97%) |
Feb 11, 2022 | 17.96 | 18.48 | 17.18 | 17.49 | 1,870,959 | -0.58(-3.21%) |
Feb 10, 2022 | 18.60 | 19.27 | 17.90 | 18.07 | 2,530,513 | -1.01(-5.29%) |
Feb 09, 2022 | 18.41 | 19.08 | 18.33 | 19.08 | 1,739,196 | +0.98(+5.41%) |
Feb 08, 2022 | 17.53 | 18.28 | 17.32 | 18.10 | 2,548,466 | +0.67(+3.84%) |
Feb 07, 2022 | 17.37 | 18.07 | 17.30 | 17.43 | 1,825,284 | -0.11(-0.63%) |
Feb 04, 2022 | 17.16 | 17.76 | 16.86 | 17.54 | 2,875,312 | +0.35(+2.04%) |
Feb 03, 2022 | 17.65 | 17.12 | 17.19 | 2,875,473 | -0.81(-4.50%) | |
Feb 02, 2022 | 19.28 | 19.50 | 17.65 | 18.00 | 3,252,698 | -1.43(-7.36%) |
Feb 01, 2022 | 19.02 | 19.97 | 18.40 | 19.43 | 3,899,180 | +0.67(+3.57%) |
Jan 31, 2022 | 16.82 | 18.94 | 18.76 | 5,080,295 | +1.88(+11.14%) | |
Jan 28, 2022 | 15.74 | 17.17 | 15.47 | 16.88 | 8,237,680 | +0.96(+6.03%) |
Jan 27, 2022 | 17.40 | 18.14 | 15.55 | 15.92 | 23,531,480 | -6.58(-29.24%) |
Jan 26, 2022 | 22.40 | 23.84 | 22.10 | 22.50 | 7,246,197 | +0.95(+4.41%) |
Jan 25, 2022 | 20.37 | 22.05 | 20.22 | 21.55 | 3,179,441 | +0.49(+2.33%) |
Jan 24, 2022 | 20.00 | 21.13 | 18.84 | 21.06 | 3,424,563 | +0.15(+0.72%) |
Jan 21, 2022 | 21.51 | 21.96 | 20.53 | 20.91 | 3,033,313 | -1.07(-4.87%) |
Jan 20, 2022 | 22.11 | 23.63 | 21.92 | 21.98 | 2,011,004 | +0.06(+0.27%) |
Jan 19, 2022 | 22.87 | 23.28 | 21.91 | 21.92 | 2,509,378 | -0.60(-2.66%) |
Jan 18, 2022 | 23.77 | 24.44 | 22.46 | 22.52 | 3,043,786 | -1.59(-6.59%) |
Jan 14, 2022 | 24.11 | 0 | -0.32(-1.31%) | |||
Jan 13, 2022 | 24.87 | 25.47 | 24.32 | 24.43 | 1,903,043 | -0.50(-2.01%) |
Jan 12, 2022 | 25.37 | 26.87 | 24.90 | 24.93 | 4,279,419 | +0.41(+1.67%) |
Jan 11, 2022 | 22.53 | 24.86 | 22.11 | 24.52 | 3,803,069 | +2.49(+11.30%) |
Jan 10, 2022 | 21.95 | 22.08 | 20.95 | 22.03 | 2,156,072 | -0.40(-1.78%) |
Jan 07, 2022 | 22.35 | 23.44 | 22.14 | 22.43 | 1,634,586 | +0.13(+0.58%) |
Jan 06, 2022 | 22.78 | 23.44 | 21.84 | 22.30 | 3,594,245 | -0.65(-2.83%) |
Jan 05, 2022 | 25.00 | 25.55 | 22.71 | 22.95 | 2,472,345 | -2.08(-8.31%) |
Jan 04, 2022 | 25.25 | 26.06 | 24.52 | 25.03 | 2,346,242 | +0.02(+0.08%) |