Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.06 | 18.75 | 17.86 | 18.15 | 968,877 | +0.09(+0.50%) |
Mar 30, 2022 | 18.45 | 18.74 | 17.87 | 18.06 | 1,114,621 | -0.33(-1.79%) |
Mar 29, 2022 | 18.02 | 18.74 | 17.79 | 18.39 | 1,407,611 | +0.71(+4.02%) |
Mar 28, 2022 | 17.42 | 18.17 | 17.26 | 17.68 | 705,023 | +0.31(+1.78%) |
Mar 25, 2022 | 17.65 | 17.77 | 17.16 | 17.37 | 1,201,086 | -0.33(-1.86%) |
Mar 24, 2022 | 17.74 | 18.02 | 17.05 | 17.70 | 776,671 | +0.08(+0.45%) |
Mar 23, 2022 | 17.85 | 18.15 | 17.51 | 17.62 | 805,683 | -0.53(-2.92%) |
Mar 22, 2022 | 17.44 | 18.23 | 17.44 | 18.15 | 1,362,580 | +0.60(+3.42%) |
Mar 21, 2022 | 17.64 | 18.20 | 17.25 | 17.55 | 1,405,251 | -0.08(-0.45%) |
Mar 18, 2022 | 17.43 | 18.70 | 17.43 | 17.63 | 1,689,143 | -0.06(-0.34%) |
Mar 17, 2022 | 17.04 | 17.99 | 16.77 | 17.69 | 1,482,125 | +0.43(+2.49%) |
Mar 16, 2022 | 16.51 | 17.53 | 16.12 | 17.26 | 2,468,843 | +1.00(+6.15%) |
Mar 15, 2022 | 15.21 | 16.43 | 15.20 | 16.26 | 1,423,865 | +1.12(+7.40%) |
Mar 14, 2022 | 16.23 | 16.49 | 15.14 | 15.14 | 2,067,597 | -1.21(-7.40%) |
Mar 11, 2022 | 17.01 | 17.35 | 16.12 | 16.35 | 2,211,743 | -0.64(-3.77%) |
Mar 10, 2022 | 16.59 | 17.36 | 16.99 | 1,374,611 | +0.03(+0.18%) | |
Mar 09, 2022 | 15.60 | 17.49 | 15.60 | 16.96 | 3,029,024 | +1.90(+12.62%) |
Mar 08, 2022 | 14.11 | 15.50 | 14.03 | 15.06 | 2,282,544 | +0.87(+6.13%) |
Mar 07, 2022 | 13.96 | 14.40 | 13.86 | 14.19 | 1,547,858 | +0.26(+1.87%) |
Mar 04, 2022 | 14.50 | 15.25 | 13.73 | 13.93 | 1,577,912 | -0.84(-5.69%) |
Mar 03, 2022 | 14.64 | 15.30 | 14.05 | 14.77 | 3,066,666 | +1.09(+7.97%) |
Mar 02, 2022 | 14.55 | 14.62 | 13.68 | 13.68 | 1,814,768 | -0.80(-5.52%) |
Mar 01, 2022 | 13.94 | 14.63 | 13.91 | 14.48 | 2,711,438 | +0.43(+3.06%) |
Feb 28, 2022 | 13.29 | 14.05 | 13.27 | 14.05 | 1,272,353 | +0.62(+4.62%) |
Feb 25, 2022 | 12.95 | 13.44 | 12.85 | 13.43 | 1,345,414 | +0.57(+4.43%) |
Feb 24, 2022 | 11.56 | 12.88 | 11.25 | 12.86 | 1,895,055 | +0.82(+6.81%) |
Feb 23, 2022 | 12.46 | 12.75 | 11.99 | 12.04 | 1,084,330 | -0.23(-1.87%) |
Feb 22, 2022 | 12.48 | 12.82 | 12.11 | 12.27 | 1,072,819 | -0.42(-3.31%) |
Feb 18, 2022 | 12.69 | 0 | -0.41(-3.13%) | |||
Feb 17, 2022 | 13.57 | 13.69 | 13.00 | 13.10 | 914,943 | -0.62(-4.52%) |
Feb 16, 2022 | 13.91 | 14.03 | 13.57 | 13.72 | 736,339 | -0.28(-2.00%) |
Feb 15, 2022 | 13.48 | 14.01 | 13.31 | 14.00 | 997,422 | +0.79(+5.98%) |
Feb 14, 2022 | 13.67 | 14.12 | 13.14 | 13.21 | 1,142,676 | -0.43(-3.15%) |
Feb 11, 2022 | 14.13 | 14.63 | 13.33 | 13.64 | 1,555,192 | -0.18(-1.30%) |
Feb 10, 2022 | 13.16 | 14.76 | 12.87 | 13.82 | 2,059,947 | +0.11(+0.80%) |
Feb 09, 2022 | 13.24 | 13.90 | 13.13 | 13.71 | 1,427,725 | +0.61(+4.66%) |
Feb 08, 2022 | 12.83 | 13.32 | 12.70 | 13.10 | 707,939 | +0.14(+1.08%) |
Feb 07, 2022 | 12.70 | 13.42 | 12.70 | 12.96 | 1,029,188 | +0.12(+0.93%) |
Feb 04, 2022 | 12.77 | 13.11 | 12.20 | 12.84 | 1,117,506 | +0.07(+0.55%) |
Feb 03, 2022 | 12.80 | 13.40 | 12.77 | 1,982,466 | +0.10(+0.79%) | |
Feb 02, 2022 | 13.61 | 13.74 | 12.15 | 12.67 | 1,996,981 | -0.76(-5.66%) |
Feb 01, 2022 | 13.48 | 13.76 | 12.71 | 13.43 | 1,650,275 | +0.10(+0.75%) |
Jan 31, 2022 | 12.51 | 13.35 | 13.33 | 1,615,865 | +0.88(+7.07%) | |
Jan 28, 2022 | 11.42 | 12.54 | 11.18 | 12.45 | 1,920,449 | +1.03(+9.02%) |
Jan 27, 2022 | 12.06 | 12.30 | 11.36 | 11.42 | 1,243,179 | -0.32(-2.73%) |
Jan 26, 2022 | 12.60 | 13.07 | 11.62 | 11.74 | 1,898,588 | -0.41(-3.37%) |
Jan 25, 2022 | 12.40 | 12.65 | 11.78 | 12.15 | 2,193,887 | -0.49(-3.88%) |
Jan 24, 2022 | 11.90 | 12.70 | 11.11 | 12.64 | 2,583,408 | +0.37(+3.02%) |
Jan 21, 2022 | 12.65 | 13.22 | 12.23 | 12.27 | 1,700,083 | -0.40(-3.16%) |
Jan 20, 2022 | 12.45 | 13.53 | 12.45 | 12.67 | 1,220,189 | +0.45(+3.68%) |
Jan 19, 2022 | 12.44 | 13.13 | 11.86 | 12.22 | 1,632,159 | -0.10(-0.81%) |
Jan 18, 2022 | 12.79 | 13.16 | 12.15 | 12.32 | 1,276,838 | -0.66(-5.08%) |
Jan 14, 2022 | 12.98 | 0 | +0.11(+0.85%) | |||
Jan 13, 2022 | 13.15 | 13.34 | 12.71 | 12.87 | 1,123,400 | -0.25(-1.91%) |
Jan 12, 2022 | 13.56 | 14.03 | 13.02 | 13.12 | 953,453 | -0.54(-3.95%) |
Jan 11, 2022 | 13.13 | 13.74 | 12.88 | 13.66 | 1,054,084 | +0.44(+3.33%) |
Jan 10, 2022 | 12.90 | 13.26 | 12.08 | 13.22 | 1,092,505 | +0.27(+2.08%) |
Jan 07, 2022 | 13.22 | 14.32 | 12.95 | 12.95 | 1,473,191 | +0.17(+1.33%) |
Jan 06, 2022 | 13.39 | 13.97 | 12.78 | 12.78 | 1,113,939 | -0.57(-4.27%) |
Jan 05, 2022 | 14.33 | 14.48 | 13.32 | 13.35 | 1,132,488 | -1.08(-7.48%) |
Jan 04, 2022 | 14.83 | 15.01 | 13.92 | 14.43 | 923,478 | -0.61(-4.06%) |