Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.26 | 20.95 | 18.55 | 18.58 | 33,298 | -1.42(-7.10%) |
Mar 30, 2022 | 19.69 | 20.43 | 19.18 | 20.00 | 10,224 | +0.75(+3.90%) |
Mar 29, 2022 | 17.66 | 19.39 | 17.66 | 19.25 | 14,366 | +0.69(+3.72%) |
Mar 28, 2022 | 18.45 | 18.84 | 18.03 | 18.56 | 14,347 | +0.11(+0.60%) |
Mar 25, 2022 | 17.85 | 19.01 | 17.57 | 18.45 | 10,579 | +0.24(+1.32%) |
Mar 24, 2022 | 17.59 | 18.53 | 17.59 | 18.21 | 12,909 | +0.99(+5.75%) |
Mar 23, 2022 | 16.34 | 17.37 | 16.02 | 17.22 | 21,943 | +0.69(+4.17%) |
Mar 22, 2022 | 16.22 | 16.64 | 16.01 | 16.53 | 16,571 | +0.27(+1.66%) |
Mar 21, 2022 | 16.01 | 16.72 | 16.01 | 16.26 | 27,538 | -0.05(-0.31%) |
Mar 18, 2022 | 18.54 | 18.54 | 16.27 | 16.31 | 68,584 | -2.12(-11.50%) |
Mar 17, 2022 | 16.38 | 18.43 | 16.38 | 18.43 | 19,381 | +2.02(+12.31%) |
Mar 16, 2022 | 16.78 | 16.78 | 16.04 | 16.41 | 11,949 | -0.09(-0.55%) |
Mar 15, 2022 | 17.00 | 17.01 | 16.47 | 16.50 | 13,371 | -0.69(-4.01%) |
Mar 14, 2022 | 17.64 | 17.92 | 17.15 | 17.19 | 27,124 | -0.84(-4.69%) |
Mar 11, 2022 | 18.00 | 18.24 | 17.41 | 18.04 | 16,543 | +0.04(+0.19%) |
Mar 10, 2022 | 18.12 | 18.72 | 18.00 | 18.00 | 12,376 | -0.28(-1.53%) |
Mar 09, 2022 | 19.83 | 20.16 | 18.01 | 18.28 | 42,047 | -2.30(-11.18%) |
Mar 08, 2022 | 20.00 | 21.85 | 18.77 | 20.58 | 67,142 | +1.96(+10.53%) |
Mar 07, 2022 | 18.85 | 19.25 | 18.62 | 18.62 | 26,864 | -0.13(-0.69%) |
Mar 04, 2022 | 18.06 | 19.10 | 18.06 | 18.75 | 22,287 | -0.35(-1.83%) |
Mar 03, 2022 | 19.61 | 19.61 | 17.82 | 19.10 | 31,944 | -0.14(-0.75%) |
Mar 02, 2022 | 19.65 | 19.65 | 19.18 | 19.25 | 24,296 | +0.35(+1.83%) |
Mar 01, 2022 | 19.23 | 19.23 | 18.12 | 18.90 | 10,897 | +0.30(+1.61%) |
Feb 28, 2022 | 18.82 | 19.29 | 18.47 | 18.60 | 13,802 | +0.15(+0.81%) |
Feb 25, 2022 | 17.63 | 19.27 | 18.45 | 18.45 | 50,325 | +0.63(+3.54%) |
Feb 24, 2022 | 17.57 | 17.84 | 16.59 | 17.82 | 12,733 | +0.77(+4.52%) |
Feb 23, 2022 | 18.48 | 19.88 | 17.05 | 17.05 | 40,237 | -1.15(-6.32%) |
Feb 22, 2022 | 17.90 | 18.24 | 17.75 | 18.20 | 6,615 | +0.22(+1.22%) |
Feb 18, 2022 | 17.98 | 0 | +0.10(+0.56%) | |||
Feb 17, 2022 | 18.62 | 18.62 | 16.93 | 17.88 | 18,047 | -0.65(-3.51%) |
Feb 16, 2022 | 17.25 | 20.11 | 17.25 | 18.53 | 15,814 | +0.98(+5.58%) |
Feb 15, 2022 | 18.88 | 18.88 | 16.74 | 17.55 | 25,742 | -0.53(-2.93%) |
Feb 14, 2022 | 15.52 | 18.49 | 15.42 | 18.08 | 52,380 | +2.35(+14.94%) |
Feb 11, 2022 | 15.24 | 15.82 | 14.67 | 15.73 | 14,772 | +0.48(+3.15%) |
Feb 10, 2022 | 14.67 | 15.75 | 14.67 | 15.25 | 9,619 | +0.35(+2.35%) |
Feb 09, 2022 | 14.50 | 15.09 | 14.37 | 14.90 | 31,400 | +0.40(+2.76%) |
Feb 08, 2022 | 16.73 | 17.10 | 14.42 | 14.50 | 50,186 | -2.48(-14.61%) |
Feb 07, 2022 | 17.20 | 18.27 | 16.80 | 16.98 | 47,873 | -0.40(-2.30%) |
Feb 04, 2022 | 23.07 | 23.33 | 16.55 | 17.38 | 248,751 | -3.79(-17.90%) |
Feb 03, 2022 | 18.02 | 21.36 | 21.17 | 168,192 | +3.07(+16.96%) | |
Feb 02, 2022 | 17.17 | 18.96 | 17.10 | 18.10 | 43,318 | +1.10(+6.47%) |
Feb 01, 2022 | 15.05 | 17.17 | 14.85 | 17.00 | 38,990 | +1.95(+12.96%) |
Jan 31, 2022 | 13.63 | 15.11 | 15.05 | 28,149 | +1.23(+8.90%) | |
Jan 28, 2022 | 13.30 | 13.82 | 12.94 | 13.82 | 29,079 | +0.62(+4.70%) |
Jan 27, 2022 | 13.55 | 13.85 | 12.95 | 13.20 | 28,221 | -0.55(-4.00%) |
Jan 26, 2022 | 13.31 | 13.87 | 13.31 | 13.75 | 4,606 | +0.51(+3.85%) |
Jan 25, 2022 | 13.25 | 13.69 | 13.24 | 13.24 | 18,969 | -0.02(-0.15%) |
Jan 24, 2022 | 13.62 | 13.62 | 12.67 | 13.26 | 10,429 | -0.58(-4.19%) |
Jan 21, 2022 | 12.50 | 13.84 | 12.46 | 13.84 | 32,500 | +0.48(+3.59%) |
Jan 20, 2022 | 13.70 | 13.70 | 13.16 | 13.36 | 14,014 | -0.34(-2.48%) |
Jan 19, 2022 | 12.65 | 13.70 | 12.60 | 13.70 | 52,240 | +1.42(+11.56%) |
Jan 18, 2022 | 11.53 | 12.46 | 11.53 | 12.28 | 16,628 | +0.93(+8.19%) |
Jan 14, 2022 | 11.35 | 0 | +0.14(+1.24%) | |||
Jan 13, 2022 | 11.59 | 11.59 | 11.12 | 11.21 | 6,367 | +0.07(+0.64%) |
Jan 12, 2022 | 10.72 | 11.37 | 10.72 | 11.14 | 12,461 | +0.39(+3.63%) |
Jan 11, 2022 | 10.43 | 10.85 | 10.26 | 10.75 | 15,194 | +0.63(+6.23%) |
Jan 10, 2022 | 10.72 | 10.72 | 10.11 | 10.12 | 4,938 | -0.06(-0.59%) |
Jan 07, 2022 | 10.50 | 10.50 | 10.01 | 10.18 | 11,715 | -0.34(-3.23%) |
Jan 06, 2022 | 10.28 | 10.71 | 10.14 | 10.52 | 12,336 | +0.19(+1.84%) |
Jan 05, 2022 | 11.02 | 11.53 | 9.740 | 10.33 | 33,970 | -0.52(-4.79%) |
Jan 04, 2022 | 10.45 | 11.20 | 10.39 | 10.85 | 12,386 | +0.40(+3.83%) |