Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.27 | 17.80 | 17.07 | 17.38 | 250,239 | +0.13(+0.75%) |
Mar 30, 2022 | 18.16 | 18.40 | 17.18 | 17.25 | 257,716 | -1.00(-5.48%) |
Mar 29, 2022 | 17.49 | 18.25 | 17.43 | 18.25 | 377,135 | +0.92(+5.31%) |
Mar 28, 2022 | 17.80 | 17.80 | 17.03 | 17.33 | 215,472 | -0.27(-1.53%) |
Mar 25, 2022 | 17.86 | 17.88 | 17.53 | 17.60 | 225,024 | -0.21(-1.18%) |
Mar 24, 2022 | 17.79 | 17.90 | 17.41 | 17.81 | 301,511 | +0.21(+1.19%) |
Mar 23, 2022 | 17.81 | 18.30 | 17.53 | 17.60 | 298,150 | -0.40(-2.22%) |
Mar 22, 2022 | 17.09 | 18.01 | 17.00 | 18.00 | 424,354 | +1.05(+6.19%) |
Mar 21, 2022 | 16.91 | 17.04 | 16.21 | 16.95 | 456,481 | +0.24(+1.44%) |
Mar 18, 2022 | 17.16 | 17.60 | 16.55 | 16.71 | 1,618,260 | -0.09(-0.54%) |
Mar 17, 2022 | 16.94 | 17.21 | 16.37 | 16.80 | 1,070,118 | -0.27(-1.58%) |
Mar 16, 2022 | 16.35 | 17.11 | 15.98 | 17.07 | 509,980 | +0.99(+6.16%) |
Mar 15, 2022 | 15.81 | 16.28 | 15.20 | 16.08 | 639,444 | +0.31(+1.97%) |
Mar 14, 2022 | 16.82 | 16.86 | 15.65 | 15.77 | 767,263 | -1.08(-6.41%) |
Mar 11, 2022 | 17.63 | 17.98 | 16.84 | 16.85 | 447,542 | -0.63(-3.60%) |
Mar 10, 2022 | 17.20 | 17.57 | 17.10 | 17.48 | 405,419 | +0.17(+0.98%) |
Mar 09, 2022 | 17.24 | 17.50 | 16.77 | 17.31 | 615,625 | +0.31(+1.82%) |
Mar 08, 2022 | 16.53 | 17.52 | 16.32 | 17.00 | 640,057 | +0.53(+3.22%) |
Mar 07, 2022 | 15.21 | 16.63 | 15.21 | 16.47 | 614,294 | +1.22(+8.00%) |
Mar 04, 2022 | 15.78 | 16.10 | 15.07 | 15.25 | 876,062 | -0.84(-5.22%) |
Mar 03, 2022 | 16.32 | 16.76 | 15.95 | 16.09 | 791,996 | -0.02(-0.12%) |
Mar 02, 2022 | 16.95 | 16.96 | 15.64 | 16.11 | 1,116,903 | +0.05(+0.31%) |
Mar 01, 2022 | 15.49 | 16.15 | 15.43 | 16.06 | 325,975 | +0.47(+3.01%) |
Feb 28, 2022 | 15.71 | 16.16 | 15.50 | 15.59 | 436,174 | -0.23(-1.45%) |
Feb 25, 2022 | 15.99 | 16.04 | 15.49 | 15.82 | 406,369 | +0.03(+0.19%) |
Feb 24, 2022 | 14.82 | 15.82 | 14.78 | 15.79 | 661,306 | +0.38(+2.47%) |
Feb 23, 2022 | 15.97 | 16.00 | 15.39 | 15.41 | 403,559 | -0.46(-2.90%) |
Feb 22, 2022 | 16.26 | 16.46 | 15.68 | 15.87 | 524,323 | -0.57(-3.47%) |
Feb 18, 2022 | 16.44 | 0 | +0.63(+3.98%) | |||
Feb 17, 2022 | 16.45 | 16.54 | 15.73 | 15.81 | 403,176 | -0.78(-4.70%) |
Feb 16, 2022 | 16.34 | 16.67 | 16.13 | 16.59 | 300,100 | +0.02(+0.12%) |
Feb 15, 2022 | 15.50 | 16.66 | 15.42 | 16.57 | 542,635 | +1.73(+11.66%) |
Feb 14, 2022 | 15.04 | 15.05 | 14.63 | 14.84 | 374,431 | -0.14(-0.93%) |
Feb 11, 2022 | 15.15 | 15.59 | 14.79 | 14.98 | 340,065 | -0.20(-1.32%) |
Feb 10, 2022 | 15.41 | 15.99 | 14.99 | 15.18 | 711,568 | -0.73(-4.59%) |
Feb 09, 2022 | 15.39 | 15.99 | 15.32 | 15.91 | 532,422 | +0.66(+4.33%) |
Feb 08, 2022 | 15.46 | 15.53 | 15.01 | 15.25 | 406,580 | -0.33(-2.12%) |
Feb 07, 2022 | 15.16 | 15.98 | 14.98 | 15.58 | 554,367 | +0.58(+3.87%) |
Feb 04, 2022 | 15.01 | 15.66 | 14.94 | 15.00 | 627,488 | -0.21(-1.38%) |
Feb 03, 2022 | 15.65 | 15.15 | 15.21 | 451,067 | -0.58(-3.67%) | |
Feb 02, 2022 | 16.80 | 16.80 | 15.65 | 15.79 | 451,325 | -0.82(-4.94%) |
Feb 01, 2022 | 16.35 | 16.81 | 15.85 | 16.61 | 482,879 | +0.27(+1.65%) |
Jan 31, 2022 | 15.54 | 16.34 | 393,535 | +0.74(+4.74%) | ||
Jan 28, 2022 | 14.88 | 15.60 | 14.56 | 15.60 | 437,994 | +0.71(+4.77%) |
Jan 27, 2022 | 16.32 | 16.32 | 14.76 | 14.89 | 619,341 | -1.04(-6.53%) |
Jan 26, 2022 | 16.65 | 16.98 | 15.74 | 15.93 | 488,526 | -0.51(-3.10%) |
Jan 25, 2022 | 16.45 | 16.77 | 15.84 | 16.44 | 368,268 | -0.34(-2.03%) |
Jan 24, 2022 | 15.81 | 16.85 | 15.50 | 16.78 | 607,317 | +0.66(+4.09%) |
Jan 21, 2022 | 16.54 | 17.05 | 16.06 | 16.12 | 864,249 | -0.64(-3.82%) |
Jan 20, 2022 | 16.78 | 17.49 | 16.47 | 16.76 | 714,201 | +0.23(+1.39%) |
Jan 19, 2022 | 16.78 | 17.23 | 16.46 | 16.53 | 281,405 | -0.16(-0.96%) |
Jan 18, 2022 | 17.73 | 17.73 | 16.64 | 16.69 | 433,996 | -1.40(-7.74%) |
Jan 14, 2022 | 18.09 | 0 | +0.41(+2.32%) | |||
Jan 13, 2022 | 18.51 | 18.82 | 17.61 | 17.68 | 356,661 | -0.89(-4.79%) |
Jan 12, 2022 | 19.09 | 19.22 | 18.53 | 18.57 | 381,636 | -0.49(-2.57%) |
Jan 11, 2022 | 19.55 | 19.90 | 18.81 | 19.06 | 412,003 | -0.41(-2.11%) |
Jan 10, 2022 | 19.09 | 19.49 | 18.35 | 19.47 | 387,507 | +0.36(+1.88%) |
Jan 07, 2022 | 19.72 | 20.15 | 19.06 | 19.11 | 374,933 | -0.70(-3.53%) |
Jan 06, 2022 | 19.49 | 20.13 | 18.88 | 19.81 | 393,135 | +0.29(+1.49%) |
Jan 05, 2022 | 20.81 | 21.16 | 19.48 | 19.52 | 671,375 | -1.43(-6.83%) |
Jan 04, 2022 | 21.99 | 22.22 | 20.88 | 20.95 | 377,392 | -1.20(-5.42%) |