Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.95 | 17.08 | 16.73 | 16.73 | 31,197 | -0.14(-0.83%) |
Mar 30, 2022 | 17.00 | 17.27 | 16.85 | 16.87 | 91,319 | -0.01(-0.06%) |
Mar 29, 2022 | 16.60 | 16.96 | 16.49 | 16.88 | 56,696 | +0.42(+2.55%) |
Mar 28, 2022 | 16.52 | 16.67 | 16.24 | 16.46 | 45,192 | -0.20(-1.20%) |
Mar 25, 2022 | 17.09 | 17.09 | 16.41 | 16.66 | 33,464 | -0.26(-1.53%) |
Mar 24, 2022 | 16.80 | 16.95 | 16.53 | 16.92 | 41,843 | +0.21(+1.25%) |
Mar 23, 2022 | 16.82 | 17.17 | 16.65 | 16.71 | 111,358 | -0.25(-1.46%) |
Mar 22, 2022 | 16.64 | 17.07 | 16.64 | 16.95 | 58,202 | +0.42(+2.52%) |
Mar 21, 2022 | 16.94 | 16.94 | 16.32 | 16.54 | 43,108 | -0.31(-1.84%) |
Mar 18, 2022 | 16.64 | 16.97 | 16.56 | 16.85 | 81,214 | -0.04(-0.21%) |
Mar 17, 2022 | 16.45 | 16.93 | 16.27 | 16.88 | 54,353 | +0.28(+1.66%) |
Mar 16, 2022 | 16.13 | 16.61 | 15.99 | 16.61 | 63,003 | +0.74(+4.65%) |
Mar 15, 2022 | 15.85 | 15.88 | 15.41 | 15.87 | 45,210 | -0.12(-0.75%) |
Mar 14, 2022 | 16.72 | 16.72 | 15.92 | 15.99 | 124,438 | -0.80(-4.75%) |
Mar 11, 2022 | 17.40 | 17.47 | 16.78 | 16.79 | 55,574 | +0.03(+0.17%) |
Mar 10, 2022 | 16.51 | 16.38 | 16.76 | 56,678 | -0.08(-0.47%) | |
Mar 09, 2022 | 16.79 | 17.01 | 16.35 | 16.84 | 63,806 | +0.38(+2.30%) |
Mar 08, 2022 | 15.62 | 16.69 | 15.47 | 16.46 | 152,611 | +1.54(+10.30%) |
Mar 07, 2022 | 15.13 | 15.18 | 14.74 | 14.92 | 62,390 | +0.35(+2.40%) |
Mar 04, 2022 | 14.92 | 14.96 | 14.43 | 14.57 | 34,727 | -0.47(-3.16%) |
Mar 03, 2022 | 15.70 | 15.73 | 14.97 | 15.05 | 35,279 | -0.82(-5.18%) |
Mar 02, 2022 | 15.97 | 15.99 | 15.59 | 15.87 | 66,460 | +0.36(+2.32%) |
Mar 01, 2022 | 15.96 | 15.96 | 15.17 | 15.51 | 56,944 | -0.43(-2.69%) |
Feb 28, 2022 | 15.37 | 16.18 | 15.37 | 15.94 | 183,694 | +1.34(+9.16%) |
Feb 25, 2022 | 14.23 | 14.60 | 14.17 | 14.60 | 53,709 | +0.60(+4.28%) |
Feb 24, 2022 | 12.77 | 14.00 | 12.49 | 14.00 | 89,144 | +0.59(+4.38%) |
Feb 23, 2022 | 13.90 | 13.90 | 13.41 | 13.41 | 26,342 | -0.07(-0.52%) |
Feb 22, 2022 | 13.73 | 13.85 | 13.37 | 13.48 | 65,761 | -0.63(-4.47%) |
Feb 18, 2022 | 14.11 | 0 | -0.45(-3.07%) | |||
Feb 17, 2022 | 14.98 | 14.98 | 14.50 | 14.56 | 34,964 | -0.48(-3.18%) |
Feb 16, 2022 | 15.04 | 15.12 | 14.79 | 15.04 | 46,082 | -0.15(-0.99%) |
Feb 15, 2022 | 14.58 | 15.19 | 14.57 | 15.19 | 77,869 | +1.06(+7.49%) |
Feb 14, 2022 | 14.19 | 14.49 | 14.06 | 14.13 | 46,812 | -0.36(-2.48%) |
Feb 11, 2022 | 14.90 | 15.02 | 14.31 | 14.49 | 22,409 | -0.06(-0.41%) |
Feb 10, 2022 | 14.56 | 15.10 | 14.39 | 14.55 | 66,691 | -0.60(-3.95%) |
Feb 09, 2022 | 14.96 | 15.15 | 14.83 | 15.15 | 92,707 | +0.86(+6.00%) |
Feb 08, 2022 | 14.17 | 14.32 | 13.99 | 14.29 | 27,512 | -0.04(-0.28%) |
Feb 07, 2022 | 14.27 | 14.61 | 14.27 | 14.33 | 26,573 | -0.16(-1.10%) |
Feb 04, 2022 | 14.12 | 14.57 | 14.12 | 14.49 | 26,537 | +0.18(+1.26%) |
Feb 03, 2022 | 14.53 | 14.21 | 14.31 | 27,826 | -0.54(-3.63%) | |
Feb 02, 2022 | 15.23 | 15.23 | 14.79 | 14.85 | 47,007 | +0.06(+0.40%) |
Feb 01, 2022 | 14.83 | 14.83 | 14.42 | 14.79 | 161,242 | +0.20(+1.37%) |
Jan 31, 2022 | 13.73 | 14.65 | 14.59 | 40,368 | +1.02(+7.50%) | |
Jan 28, 2022 | 13.43 | 13.60 | 13.09 | 13.57 | 21,673 | +0.19(+1.42%) |
Jan 27, 2022 | 14.03 | 14.03 | 13.37 | 13.38 | 35,212 | -0.56(-4.01%) |
Jan 26, 2022 | 14.46 | 14.65 | 13.94 | 13.94 | 65,456 | -0.07(-0.53%) |
Jan 25, 2022 | 14.09 | 14.20 | 13.78 | 14.02 | 69,185 | -0.54(-3.73%) |
Jan 24, 2022 | 14.33 | 14.60 | 13.68 | 14.56 | 214,558 | -0.63(-4.15%) |
Jan 21, 2022 | 15.54 | 15.60 | 15.08 | 15.19 | 60,388 | -0.56(-3.55%) |
Jan 20, 2022 | 15.84 | 16.33 | 15.68 | 15.75 | 59,920 | +0.14(+0.89%) |
Jan 19, 2022 | 15.97 | 16.01 | 15.59 | 15.61 | 33,938 | -0.37(-2.31%) |
Jan 18, 2022 | 16.25 | 16.35 | 15.97 | 15.98 | 57,810 | -0.83(-4.93%) |
Jan 14, 2022 | 16.81 | 0 | -0.30(-1.75%) | |||
Jan 13, 2022 | 17.52 | 17.63 | 17.09 | 17.11 | 29,524 | -0.38(-2.17%) |
Jan 12, 2022 | 17.55 | 17.71 | 17.35 | 17.49 | 37,844 | +0.12(+0.69%) |
Jan 11, 2022 | 17.26 | 17.45 | 17.13 | 17.37 | 34,014 | +0.10(+0.58%) |
Jan 10, 2022 | 17.47 | 17.47 | 16.98 | 17.27 | 75,286 | -0.53(-2.97%) |
Jan 07, 2022 | 17.89 | 18.15 | 17.67 | 17.79 | 69,216 | -0.08(-0.45%) |
Jan 06, 2022 | 18.12 | 18.15 | 17.74 | 17.87 | 103,598 | -0.52(-2.82%) |
Jan 05, 2022 | 19.11 | 19.11 | 18.37 | 18.39 | 59,270 | -0.67(-3.51%) |
Jan 04, 2022 | 19.44 | 19.46 | 18.82 | 19.06 | 78,346 | -0.38(-1.95%) |