Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.41 | 19.43 | 18.62 | 18.94 | 37,142 | -0.54(-2.77%) |
Mar 30, 2022 | 19.40 | 19.73 | 19.11 | 19.48 | 29,963 | +0.17(+0.88%) |
Mar 29, 2022 | 18.74 | 19.55 | 18.61 | 19.31 | 57,266 | +0.82(+4.43%) |
Mar 28, 2022 | 18.46 | 18.66 | 17.93 | 18.49 | 23,267 | +0.00(+0.00%) |
Mar 25, 2022 | 18.57 | 18.86 | 18.24 | 18.49 | 25,733 | -0.14(-0.75%) |
Mar 24, 2022 | 18.64 | 18.74 | 18.09 | 18.63 | 30,503 | +0.16(+0.87%) |
Mar 23, 2022 | 18.38 | 18.88 | 18.00 | 18.47 | 43,300 | +0.09(+0.49%) |
Mar 22, 2022 | 17.28 | 18.38 | 17.20 | 18.38 | 52,626 | +1.32(+7.74%) |
Mar 21, 2022 | 17.71 | 17.74 | 16.85 | 17.06 | 60,957 | -0.52(-2.96%) |
Mar 18, 2022 | 17.96 | 18.15 | 17.58 | 17.58 | 25,097 | -0.38(-2.12%) |
Mar 17, 2022 | 17.25 | 18.21 | 17.25 | 17.96 | 50,510 | +0.72(+4.18%) |
Mar 16, 2022 | 16.78 | 17.46 | 16.78 | 17.24 | 31,328 | +0.63(+3.79%) |
Mar 15, 2022 | 16.48 | 16.92 | 16.21 | 16.61 | 14,257 | +0.16(+0.97%) |
Mar 14, 2022 | 16.20 | 16.66 | 16.05 | 16.45 | 21,702 | +0.40(+2.49%) |
Mar 11, 2022 | 16.09 | 16.20 | 15.86 | 16.05 | 23,718 | +0.18(+1.13%) |
Mar 10, 2022 | 16.16 | 16.45 | 15.54 | 15.87 | 42,130 | -0.66(-3.99%) |
Mar 09, 2022 | 15.84 | 16.67 | 15.51 | 16.53 | 37,626 | +1.03(+6.65%) |
Mar 08, 2022 | 16.52 | 16.52 | 15.39 | 15.50 | 54,056 | -1.06(-6.40%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.56 | 16.56 | 56,775 | -0.90(-5.15%) |
Mar 04, 2022 | 17.29 | 17.48 | 16.50 | 17.46 | 33,206 | +0.12(+0.69%) |
Mar 03, 2022 | 17.84 | 17.89 | 17.24 | 17.34 | 39,215 | -0.25(-1.42%) |
Mar 02, 2022 | 17.12 | 17.88 | 17.11 | 17.59 | 29,593 | +0.46(+2.69%) |
Mar 01, 2022 | 17.14 | 17.49 | 16.73 | 17.13 | 35,552 | -0.17(-0.98%) |
Feb 28, 2022 | 17.22 | 17.50 | 17.08 | 17.30 | 44,117 | +0.05(+0.29%) |
Feb 25, 2022 | 16.27 | 17.26 | 16.27 | 17.25 | 57,861 | +1.03(+6.35%) |
Feb 24, 2022 | 15.71 | 16.41 | 15.16 | 16.22 | 86,845 | -0.20(-1.22%) |
Feb 23, 2022 | 16.60 | 17.10 | 16.23 | 16.42 | 48,206 | -0.13(-0.79%) |
Feb 22, 2022 | 15.83 | 16.99 | 15.21 | 16.55 | 51,387 | +0.41(+2.54%) |
Feb 18, 2022 | 16.14 | 0 | -0.68(-4.04%) | |||
Feb 17, 2022 | 17.32 | 17.32 | 16.50 | 16.82 | 47,686 | -0.62(-3.56%) |
Feb 16, 2022 | 17.21 | 17.72 | 17.07 | 17.44 | 60,668 | +0.05(+0.29%) |
Feb 15, 2022 | 16.26 | 17.55 | 16.16 | 17.39 | 79,015 | +1.38(+8.62%) |
Feb 14, 2022 | 16.78 | 16.78 | 15.71 | 16.01 | 51,919 | -0.88(-5.21%) |
Feb 11, 2022 | 17.61 | 17.61 | 16.63 | 16.89 | 56,272 | -0.46(-2.65%) |
Feb 10, 2022 | 17.50 | 18.00 | 17.21 | 17.35 | 61,076 | -0.19(-1.08%) |
Feb 09, 2022 | 17.25 | 18.15 | 17.22 | 17.54 | 94,738 | +0.21(+1.21%) |
Feb 08, 2022 | 16.59 | 17.33 | 16.59 | 17.33 | 72,769 | +0.73(+4.40%) |
Feb 07, 2022 | 15.89 | 16.91 | 15.50 | 16.60 | 97,620 | +0.52(+3.23%) |
Feb 04, 2022 | 15.76 | 16.35 | 15.43 | 16.08 | 50,487 | +0.25(+1.58%) |
Feb 03, 2022 | 16.07 | 15.83 | 57,430 | -0.47(-2.88%) | ||
Feb 02, 2022 | 15.46 | 16.42 | 14.69 | 16.30 | 144,593 | +1.07(+7.03%) |
Feb 01, 2022 | 19.60 | 19.74 | 14.60 | 15.23 | 312,444 | -3.53(-18.82%) |
Jan 31, 2022 | 16.84 | 18.76 | 18.76 | 103,444 | +1.90(+11.27%) | |
Jan 28, 2022 | 17.38 | 17.70 | 16.66 | 16.86 | 44,875 | -0.71(-4.04%) |
Jan 27, 2022 | 17.80 | 18.20 | 17.05 | 17.57 | 40,871 | -0.24(-1.35%) |
Jan 26, 2022 | 18.01 | 19.00 | 17.77 | 17.81 | 81,490 | +0.07(+0.39%) |
Jan 25, 2022 | 17.36 | 17.95 | 16.68 | 17.74 | 53,447 | +0.38(+2.19%) |
Jan 24, 2022 | 17.42 | 17.72 | 16.35 | 17.36 | 101,657 | -0.04(-0.23%) |
Jan 21, 2022 | 17.33 | 17.81 | 17.00 | 17.40 | 65,114 | -0.13(-0.74%) |
Jan 20, 2022 | 17.46 | 18.29 | 17.26 | 17.53 | 75,600 | +0.08(+0.46%) |
Jan 19, 2022 | 18.58 | 18.58 | 17.24 | 17.45 | 72,486 | -0.67(-3.70%) |
Jan 18, 2022 | 19.98 | 20.00 | 17.57 | 18.12 | 201,011 | -1.93(-9.63%) |
Jan 14, 2022 | 20.05 | 0 | -0.74(-3.56%) | |||
Jan 13, 2022 | 21.01 | 21.23 | 20.43 | 20.79 | 76,465 | -0.01(-0.05%) |
Jan 12, 2022 | 20.50 | 21.10 | 19.71 | 20.80 | 154,406 | +0.48(+2.36%) |
Jan 11, 2022 | 20.11 | 20.68 | 19.71 | 20.32 | 181,715 | +0.21(+1.04%) |
Jan 10, 2022 | 19.00 | 20.44 | 18.83 | 20.11 | 184,829 | +1.77(+9.65%) |
Jan 07, 2022 | 20.18 | 20.18 | 18.17 | 18.34 | 83,924 | -1.60(-8.02%) |
Jan 06, 2022 | 19.96 | 20.48 | 19.63 | 19.94 | 72,986 | -0.15(-0.75%) |
Jan 05, 2022 | 19.55 | 20.95 | 19.46 | 20.09 | 119,111 | +0.52(+2.66%) |
Jan 04, 2022 | 19.90 | 19.90 | 19.09 | 19.57 | 81,522 | +0.18(+0.93%) |