Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.37 | 22.19 | 21.37 | 21.74 | 292,262 | -0.13(-0.59%) |
Mar 30, 2022 | 21.49 | 22.00 | 21.31 | 21.87 | 227,870 | +0.57(+2.68%) |
Mar 29, 2022 | 20.22 | 21.58 | 19.66 | 21.30 | 350,576 | +0.26(+1.24%) |
Mar 28, 2022 | 22.55 | 22.55 | 20.83 | 21.04 | 345,458 | -1.77(-7.76%) |
Mar 25, 2022 | 21.80 | 22.84 | 21.80 | 22.81 | 284,936 | +0.90(+4.11%) |
Mar 24, 2022 | 21.81 | 22.48 | 21.80 | 21.91 | 321,183 | +0.10(+0.46%) |
Mar 23, 2022 | 20.85 | 22.39 | 20.85 | 21.81 | 407,804 | +1.21(+5.87%) |
Mar 22, 2022 | 21.51 | 21.51 | 19.92 | 20.60 | 371,243 | -0.92(-4.28%) |
Mar 21, 2022 | 20.92 | 21.76 | 20.59 | 21.52 | 340,109 | +1.04(+5.08%) |
Mar 18, 2022 | 21.28 | 21.28 | 20.39 | 20.48 | 584,280 | -0.70(-3.31%) |
Mar 17, 2022 | 19.70 | 21.18 | 19.70 | 21.18 | 405,023 | +1.81(+9.34%) |
Mar 16, 2022 | 19.61 | 19.64 | 18.66 | 19.37 | 337,990 | +0.00(+0.00%) |
Mar 15, 2022 | 20.61 | 20.95 | 19.25 | 19.37 | 350,590 | -1.79(-8.46%) |
Mar 14, 2022 | 20.57 | 21.20 | 19.32 | 21.16 | 646,595 | +0.59(+2.87%) |
Mar 11, 2022 | 18.84 | 20.73 | 18.69 | 20.57 | 1,140,339 | +1.73(+9.18%) |
Mar 10, 2022 | 17.74 | 18.87 | 17.74 | 18.84 | 542,820 | +1.08(+6.08%) |
Mar 09, 2022 | 17.89 | 18.69 | 16.73 | 17.76 | 503,837 | -0.48(-2.63%) |
Mar 08, 2022 | 18.08 | 18.69 | 17.13 | 18.24 | 577,030 | +0.51(+2.88%) |
Mar 07, 2022 | 16.65 | 18.38 | 16.65 | 17.73 | 568,584 | +1.23(+7.45%) |
Mar 04, 2022 | 15.45 | 16.54 | 15.36 | 16.50 | 486,127 | +1.06(+6.87%) |
Mar 03, 2022 | 14.72 | 15.44 | 14.55 | 15.44 | 332,154 | +0.62(+4.18%) |
Mar 02, 2022 | 14.74 | 15.22 | 14.48 | 14.82 | 554,842 | +0.42(+2.92%) |
Mar 01, 2022 | 14.87 | 15.05 | 13.80 | 14.40 | 578,673 | -0.41(-2.77%) |
Feb 28, 2022 | 15.00 | 15.17 | 14.65 | 14.81 | 345,793 | -0.35(-2.31%) |
Feb 25, 2022 | 14.68 | 15.24 | 14.37 | 15.16 | 501,576 | +0.39(+2.64%) |
Feb 24, 2022 | 15.38 | 15.38 | 14.28 | 14.77 | 396,871 | -0.24(-1.60%) |
Feb 23, 2022 | 14.44 | 15.32 | 14.34 | 15.01 | 391,808 | +0.73(+5.11%) |
Feb 22, 2022 | 14.28 | 14.48 | 13.90 | 14.28 | 301,985 | +0.27(+1.93%) |
Feb 18, 2022 | 14.01 | 0 | -0.04(-0.28%) | |||
Feb 17, 2022 | 14.29 | 14.43 | 13.92 | 14.05 | 140,354 | -0.35(-2.43%) |
Feb 16, 2022 | 14.53 | 14.84 | 14.23 | 14.40 | 114,272 | +0.01(+0.07%) |
Feb 15, 2022 | 13.73 | 14.50 | 13.58 | 14.39 | 199,246 | +0.15(+1.05%) |
Feb 14, 2022 | 14.92 | 14.96 | 14.15 | 14.24 | 221,091 | -0.61(-4.11%) |
Feb 11, 2022 | 14.03 | 15.04 | 14.02 | 14.85 | 490,760 | +0.88(+6.30%) |
Feb 10, 2022 | 13.76 | 14.39 | 13.63 | 13.97 | 396,248 | +0.12(+0.87%) |
Feb 09, 2022 | 13.77 | 14.06 | 13.61 | 13.85 | 330,685 | +0.04(+0.29%) |
Feb 08, 2022 | 14.35 | 14.35 | 13.62 | 13.81 | 291,897 | -0.50(-3.49%) |
Feb 07, 2022 | 14.23 | 14.41 | 13.78 | 14.31 | 353,604 | +0.00(+0.00%) |
Feb 04, 2022 | 14.20 | 14.36 | 14.01 | 14.31 | 288,107 | +0.06(+0.42%) |
Feb 03, 2022 | 14.30 | 14.05 | 14.25 | 243,002 | -0.03(-0.21%) | |
Feb 02, 2022 | 14.96 | 15.06 | 14.18 | 14.28 | 257,007 | -0.68(-4.55%) |
Feb 01, 2022 | 14.02 | 15.00 | 13.97 | 14.96 | 268,642 | +0.77(+5.43%) |
Jan 31, 2022 | 15.38 | 14.11 | 14.19 | 478,099 | -1.32(-8.51%) | |
Jan 28, 2022 | 15.60 | 16.19 | 14.99 | 15.51 | 433,957 | +0.13(+0.85%) |
Jan 27, 2022 | 15.44 | 16.24 | 14.95 | 15.38 | 814,625 | +0.45(+3.01%) |
Jan 26, 2022 | 14.95 | 15.64 | 14.78 | 14.93 | 421,029 | +0.05(+0.34%) |
Jan 25, 2022 | 13.39 | 15.08 | 13.10 | 14.88 | 388,940 | +1.42(+10.55%) |
Jan 24, 2022 | 12.26 | 13.55 | 12.16 | 13.46 | 367,213 | +1.00(+8.03%) |
Jan 21, 2022 | 12.26 | 13.04 | 12.14 | 12.46 | 531,346 | +0.07(+0.56%) |
Jan 20, 2022 | 12.59 | 12.88 | 12.23 | 12.39 | 536,812 | -0.33(-2.59%) |
Jan 19, 2022 | 12.55 | 13.17 | 12.22 | 12.72 | 285,575 | +0.29(+2.33%) |
Jan 18, 2022 | 12.33 | 12.56 | 12.17 | 12.43 | 360,897 | +0.21(+1.72%) |
Jan 14, 2022 | 12.22 | 0 | -0.06(-0.49%) | |||
Jan 13, 2022 | 12.06 | 12.31 | 11.87 | 12.28 | 259,634 | +0.23(+1.91%) |
Jan 12, 2022 | 11.76 | 12.14 | 11.75 | 12.05 | 155,980 | +0.22(+1.86%) |
Jan 11, 2022 | 12.04 | 12.04 | 11.67 | 11.83 | 146,715 | -0.10(-0.84%) |
Jan 10, 2022 | 12.06 | 12.16 | 11.89 | 11.93 | 67,732 | -0.10(-0.83%) |
Jan 07, 2022 | 11.75 | 12.20 | 11.65 | 12.03 | 103,413 | +0.37(+3.17%) |
Jan 06, 2022 | 11.49 | 11.69 | 11.37 | 11.66 | 45,667 | +0.35(+3.09%) |
Jan 05, 2022 | 11.76 | 11.87 | 11.27 | 11.31 | 56,312 | -0.32(-2.75%) |
Jan 04, 2022 | 11.31 | 11.87 | 11.31 | 11.63 | 85,610 | +0.38(+3.38%) |