Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.55 | 19.56 | 19.18 | 19.20 | 27,462 | -0.43(-2.18%) |
Mar 30, 2022 | 20.10 | 20.32 | 19.62 | 19.63 | 43,262 | -0.62(-3.08%) |
Mar 29, 2022 | 19.79 | 20.43 | 19.55 | 20.25 | 58,255 | +0.67(+3.44%) |
Mar 28, 2022 | 18.77 | 19.60 | 18.77 | 19.58 | 33,638 | +0.83(+4.44%) |
Mar 25, 2022 | 19.05 | 19.05 | 18.59 | 18.75 | 31,436 | -0.33(-1.71%) |
Mar 24, 2022 | 18.82 | 19.07 | 18.50 | 19.07 | 14,722 | +0.28(+1.47%) |
Mar 23, 2022 | 18.72 | 19.29 | 18.61 | 18.80 | 36,451 | -0.06(-0.33%) |
Mar 22, 2022 | 18.08 | 18.96 | 18.08 | 18.86 | 23,843 | +0.72(+3.95%) |
Mar 21, 2022 | 18.26 | 18.41 | 17.97 | 18.14 | 10,701 | -0.19(-1.04%) |
Mar 18, 2022 | 17.51 | 18.33 | 17.51 | 18.33 | 46,846 | +0.67(+3.82%) |
Mar 17, 2022 | 17.02 | 17.68 | 17.02 | 17.66 | 24,546 | +0.42(+2.43%) |
Mar 16, 2022 | 16.56 | 17.24 | 16.52 | 17.24 | 20,006 | +0.94(+5.78%) |
Mar 15, 2022 | 15.87 | 16.32 | 15.72 | 16.30 | 26,132 | +0.56(+3.59%) |
Mar 14, 2022 | 16.16 | 16.33 | 15.70 | 15.73 | 23,359 | -0.54(-3.29%) |
Mar 11, 2022 | 17.06 | 17.06 | 16.27 | 16.27 | 15,887 | -0.66(-3.91%) |
Mar 10, 2022 | 16.90 | 16.61 | 16.93 | 27,481 | -0.25(-1.45%) | |
Mar 09, 2022 | 16.92 | 17.26 | 16.89 | 17.18 | 50,385 | +0.70(+4.24%) |
Mar 08, 2022 | 16.33 | 17.00 | 16.01 | 16.48 | 25,397 | +0.11(+0.66%) |
Mar 07, 2022 | 17.22 | 17.38 | 16.37 | 16.37 | 49,288 | -0.86(-4.97%) |
Mar 04, 2022 | 17.69 | 17.85 | 17.12 | 17.23 | 17,605 | -0.59(-3.34%) |
Mar 03, 2022 | 18.57 | 18.57 | 17.75 | 17.82 | 13,369 | -0.70(-3.78%) |
Mar 02, 2022 | 18.43 | 18.59 | 18.00 | 18.52 | 28,236 | +0.22(+1.22%) |
Mar 01, 2022 | 18.61 | 18.80 | 18.15 | 18.30 | 34,350 | -0.39(-2.07%) |
Feb 28, 2022 | 18.12 | 18.79 | 18.11 | 18.69 | 28,628 | +0.42(+2.28%) |
Feb 25, 2022 | 18.05 | 18.27 | 17.84 | 18.27 | 36,912 | +0.29(+1.60%) |
Feb 24, 2022 | 16.24 | 18.01 | 16.22 | 17.98 | 81,948 | +0.92(+5.40%) |
Feb 23, 2022 | 17.77 | 17.83 | 17.05 | 17.06 | 26,641 | -0.48(-2.71%) |
Feb 22, 2022 | 17.68 | 18.10 | 17.42 | 17.54 | 66,581 | -0.44(-2.43%) |
Feb 18, 2022 | 17.97 | 0 | -0.54(-2.94%) | |||
Feb 17, 2022 | 19.07 | 19.18 | 18.48 | 18.52 | 40,912 | -0.79(-4.10%) |
Feb 16, 2022 | 19.20 | 19.39 | 19.07 | 19.31 | 120,672 | -0.19(-0.97%) |
Feb 15, 2022 | 19.00 | 19.51 | 18.93 | 19.50 | 14,074 | +0.83(+4.46%) |
Feb 14, 2022 | 18.83 | 19.10 | 18.58 | 18.67 | 19,278 | -0.26(-1.36%) |
Feb 11, 2022 | 19.52 | 19.67 | 18.82 | 18.92 | 24,087 | -0.54(-2.75%) |
Feb 10, 2022 | 19.44 | 20.26 | 19.33 | 19.46 | 22,667 | -0.42(-2.09%) |
Feb 09, 2022 | 19.29 | 19.88 | 19.29 | 19.88 | 44,713 | +0.80(+4.21%) |
Feb 08, 2022 | 18.57 | 19.09 | 18.51 | 19.07 | 25,107 | +0.32(+1.69%) |
Feb 07, 2022 | 18.86 | 19.14 | 18.76 | 18.76 | 32,670 | +0.00(+0.00%) |
Feb 04, 2022 | 18.43 | 18.91 | 18.20 | 18.76 | 21,647 | +0.49(+2.66%) |
Feb 03, 2022 | 18.54 | 18.27 | 18.27 | 28,391 | -0.87(-4.55%) | |
Feb 02, 2022 | 19.74 | 19.74 | 18.93 | 19.14 | 21,352 | -0.63(-3.21%) |
Feb 01, 2022 | 19.60 | 19.81 | 19.43 | 19.78 | 30,472 | +0.41(+2.10%) |
Jan 31, 2022 | 18.34 | 19.37 | 19.37 | 18,588 | +1.08(+5.90%) | |
Jan 28, 2022 | 17.71 | 18.29 | 17.34 | 18.29 | 29,831 | +0.60(+3.42%) |
Jan 27, 2022 | 18.52 | 18.57 | 17.67 | 17.69 | 26,792 | -0.56(-3.09%) |
Jan 26, 2022 | 18.86 | 19.16 | 18.18 | 18.25 | 28,710 | -0.13(-0.70%) |
Jan 25, 2022 | 18.38 | 18.78 | 18.16 | 18.38 | 43,405 | -0.46(-2.42%) |
Jan 24, 2022 | 18.22 | 18.84 | 17.33 | 18.83 | 117,844 | -0.09(-0.47%) |
Jan 21, 2022 | 19.49 | 19.64 | 18.87 | 18.92 | 86,804 | -0.81(-4.12%) |
Jan 20, 2022 | 20.27 | 20.72 | 19.72 | 19.74 | 164,110 | -0.39(-1.92%) |
Jan 19, 2022 | 20.56 | 20.74 | 20.12 | 20.12 | 47,188 | -0.41(-1.97%) |
Jan 18, 2022 | 20.88 | 21.02 | 20.49 | 20.53 | 48,409 | -0.63(-3.00%) |
Jan 14, 2022 | 21.16 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.12 | 22.12 | 21.22 | 21.26 | 41,078 | -0.79(-3.59%) |
Jan 12, 2022 | 22.31 | 22.47 | 21.98 | 22.06 | 37,692 | -0.12(-0.54%) |
Jan 11, 2022 | 21.66 | 22.24 | 21.65 | 22.17 | 34,014 | +0.43(+1.96%) |
Jan 10, 2022 | 21.50 | 21.76 | 20.92 | 21.75 | 83,076 | -0.10(-0.45%) |
Jan 07, 2022 | 22.03 | 22.32 | 21.64 | 21.85 | 38,342 | -0.02(-0.09%) |
Jan 06, 2022 | 21.82 | 22.10 | 21.27 | 21.87 | 62,820 | +0.00(+0.00%) |
Jan 05, 2022 | 22.80 | 22.96 | 21.83 | 21.87 | 77,426 | -1.08(-4.71%) |
Jan 04, 2022 | 23.42 | 23.45 | 22.61 | 22.95 | 50,227 | -0.45(-1.91%) |