Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.08 | 17.42 | 17.08 | 17.38 | 5,576,893 | +0.30(+1.77%) |
Mar 30, 2022 | 17.52 | 17.68 | 16.98 | 17.07 | 2,643,104 | -0.58(-3.27%) |
Mar 29, 2022 | 17.46 | 17.74 | 17.42 | 17.65 | 2,006,189 | +0.50(+2.93%) |
Mar 28, 2022 | 17.23 | 17.23 | 16.82 | 17.15 | 1,497,481 | -0.12(-0.71%) |
Mar 25, 2022 | 17.20 | 17.49 | 17.17 | 17.27 | 1,428,074 | +0.08(+0.44%) |
Mar 24, 2022 | 17.02 | 17.23 | 16.89 | 17.20 | 1,464,866 | +0.28(+1.68%) |
Mar 23, 2022 | 17.24 | 17.40 | 16.91 | 16.91 | 1,837,254 | -0.49(-2.83%) |
Mar 22, 2022 | 17.42 | 17.65 | 17.26 | 17.41 | 2,307,689 | +0.12(+0.71%) |
Mar 21, 2022 | 17.78 | 17.78 | 17.24 | 17.28 | 3,258,433 | -0.35(-1.99%) |
Mar 18, 2022 | 17.06 | 17.76 | 16.84 | 17.63 | 7,711,174 | +0.31(+1.80%) |
Mar 17, 2022 | 17.15 | 17.36 | 16.95 | 17.32 | 2,567,609 | +0.03(+0.16%) |
Mar 16, 2022 | 16.89 | 17.32 | 16.88 | 17.29 | 2,736,895 | +0.69(+4.16%) |
Mar 15, 2022 | 16.54 | 16.72 | 16.39 | 16.60 | 2,387,444 | +0.13(+0.80%) |
Mar 14, 2022 | 16.55 | 16.77 | 16.28 | 16.47 | 3,010,383 | +0.21(+1.28%) |
Mar 11, 2022 | 16.68 | 16.71 | 16.24 | 16.26 | 2,418,892 | -0.21(-1.26%) |
Mar 10, 2022 | 16.46 | 16.94 | 16.28 | 16.47 | 2,979,230 | -0.27(-1.58%) |
Mar 09, 2022 | 16.52 | 16.95 | 16.47 | 16.73 | 2,967,284 | +0.75(+4.68%) |
Mar 08, 2022 | 16.34 | 16.61 | 15.90 | 15.99 | 4,376,220 | -0.26(-1.57%) |
Mar 07, 2022 | 16.48 | 16.70 | 16.08 | 16.24 | 4,859,346 | -0.32(-1.94%) |
Mar 04, 2022 | 17.27 | 17.27 | 16.42 | 16.56 | 2,931,150 | -0.99(-5.66%) |
Mar 03, 2022 | 18.26 | 18.37 | 17.46 | 17.56 | 2,495,886 | -0.70(-3.84%) |
Mar 02, 2022 | 18.08 | 18.56 | 18.02 | 18.26 | 2,936,845 | +0.39(+2.16%) |
Mar 01, 2022 | 18.41 | 18.52 | 17.59 | 17.87 | 4,015,245 | -0.67(-3.60%) |
Feb 28, 2022 | 18.10 | 18.75 | 18.10 | 18.54 | 5,048,774 | -0.27(-1.45%) |
Feb 25, 2022 | 18.04 | 18.87 | 18.34 | 18.81 | 2,067,129 | +0.82(+4.55%) |
Feb 24, 2022 | 17.18 | 18.08 | 17.18 | 17.99 | 3,034,418 | +0.09(+0.53%) |
Feb 23, 2022 | 18.68 | 18.70 | 17.87 | 17.90 | 2,199,445 | -0.53(-2.86%) |
Feb 22, 2022 | 18.80 | 18.85 | 18.34 | 18.43 | 1,981,733 | -0.43(-2.30%) |
Feb 18, 2022 | 18.86 | 0 | -0.07(-0.35%) | |||
Feb 17, 2022 | 19.37 | 19.49 | 18.87 | 18.93 | 2,627,204 | -0.56(-2.85%) |
Feb 16, 2022 | 19.18 | 19.53 | 19.15 | 19.48 | 2,232,068 | +0.30(+1.57%) |
Feb 15, 2022 | 18.73 | 19.19 | 18.59 | 19.18 | 2,906,119 | +0.65(+3.50%) |
Feb 14, 2022 | 18.63 | 18.95 | 18.41 | 18.53 | 2,920,844 | -0.10(-0.56%) |
Feb 11, 2022 | 18.68 | 19.08 | 18.53 | 18.63 | 2,495,690 | -0.08(-0.40%) |
Feb 10, 2022 | 18.30 | 19.10 | 18.26 | 18.71 | 4,202,217 | +0.34(+1.84%) |
Feb 09, 2022 | 18.65 | 18.78 | 18.29 | 18.37 | 2,156,319 | -0.07(-0.36%) |
Feb 08, 2022 | 18.41 | 18.60 | 18.33 | 18.44 | 2,248,656 | +0.01(+0.05%) |
Feb 07, 2022 | 18.81 | 18.90 | 18.25 | 18.43 | 2,392,211 | -0.34(-1.81%) |
Feb 04, 2022 | 18.51 | 18.96 | 18.45 | 18.77 | 5,939,449 | +0.37(+1.99%) |
Feb 03, 2022 | 17.96 | 18.45 | 18.40 | 5,026,390 | +0.28(+1.56%) | |
Feb 02, 2022 | 18.14 | 18.43 | 17.83 | 18.12 | 3,362,796 | -0.02(-0.10%) |
Feb 01, 2022 | 17.51 | 18.17 | 17.13 | 18.14 | 4,800,153 | +0.88(+5.07%) |
Jan 31, 2022 | 16.94 | 17.26 | 7,525,791 | +0.32(+1.89%) | ||
Jan 28, 2022 | 16.44 | 16.96 | 16.27 | 16.94 | 3,392,773 | +0.46(+2.80%) |
Jan 27, 2022 | 16.23 | 16.75 | 15.82 | 16.48 | 3,661,209 | +0.37(+2.28%) |
Jan 26, 2022 | 16.23 | 16.42 | 15.93 | 16.11 | 3,601,073 | -0.05(-0.29%) |
Jan 25, 2022 | 16.02 | 16.34 | 15.70 | 16.16 | 3,001,184 | -0.16(-0.98%) |
Jan 24, 2022 | 16.38 | 16.38 | 15.40 | 16.32 | 3,989,758 | +0.12(+0.76%) |
Jan 21, 2022 | 16.91 | 17.01 | 16.16 | 16.20 | 3,964,454 | -0.93(-5.44%) |
Jan 20, 2022 | 17.83 | 17.91 | 17.10 | 17.13 | 3,175,211 | -0.68(-3.81%) |
Jan 19, 2022 | 19.25 | 19.25 | 17.78 | 17.81 | 3,169,129 | -1.25(-6.57%) |
Jan 18, 2022 | 19.46 | 19.46 | 19.01 | 19.06 | 1,151,496 | -0.50(-2.55%) |
Jan 14, 2022 | 19.56 | 0 | +0.04(+0.19%) | |||
Jan 13, 2022 | 19.29 | 19.65 | 19.26 | 19.52 | 1,373,172 | +0.34(+1.77%) |
Jan 12, 2022 | 19.25 | 19.47 | 19.10 | 19.18 | 1,603,727 | +0.01(+0.05%) |
Jan 11, 2022 | 19.28 | 19.39 | 19.09 | 19.17 | 2,391,174 | -0.04(-0.20%) |
Jan 10, 2022 | 19.29 | 19.30 | 18.99 | 19.21 | 1,670,460 | +0.07(+0.34%) |
Jan 07, 2022 | 18.84 | 19.28 | 18.84 | 19.14 | 1,542,774 | +0.14(+0.74%) |
Jan 06, 2022 | 18.76 | 19.05 | 18.66 | 19.00 | 1,727,458 | +0.37(+1.97%) |
Jan 05, 2022 | 19.02 | 19.10 | 18.63 | 18.63 | 1,330,569 | -0.32(-1.69%) |
Jan 04, 2022 | 18.65 | 19.05 | 18.54 | 18.95 | 1,689,662 | +0.45(+2.44%) |