Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.16 | 14.28 | 13.61 | 13.61 | 1,061,016 | -0.59(-4.17%) |
Mar 30, 2022 | 15.25 | 15.27 | 14.11 | 14.21 | 1,572,028 | -1.05(-6.90%) |
Mar 29, 2022 | 14.77 | 15.26 | 14.58 | 15.26 | 3,036,571 | +1.00(+7.01%) |
Mar 28, 2022 | 14.58 | 14.93 | 14.12 | 14.26 | 1,007,867 | +0.21(+1.51%) |
Mar 25, 2022 | 14.69 | 14.84 | 13.78 | 14.05 | 1,644,283 | -1.26(-8.21%) |
Mar 24, 2022 | 15.35 | 15.57 | 14.40 | 15.30 | 4,490,566 | +0.00(+0.00%) |
Mar 23, 2022 | 15.07 | 16.02 | 14.83 | 15.30 | 3,262,810 | +0.26(+1.71%) |
Mar 22, 2022 | 15.48 | 15.84 | 14.92 | 15.05 | 2,483,742 | +0.44(+3.03%) |
Mar 21, 2022 | 15.00 | 15.36 | 14.39 | 14.60 | 1,414,637 | -0.93(-5.98%) |
Mar 18, 2022 | 13.71 | 15.69 | 13.71 | 15.53 | 3,263,061 | +1.82(+13.29%) |
Mar 17, 2022 | 14.59 | 14.81 | 13.47 | 13.71 | 2,302,832 | -1.53(-10.04%) |
Mar 16, 2022 | 12.36 | 15.29 | 12.27 | 15.24 | 8,569,255 | +4.64(+43.70%) |
Mar 15, 2022 | 10.04 | 11.30 | 9.863 | 10.61 | 4,268,204 | +0.19(+1.87%) |
Mar 14, 2022 | 10.85 | 11.33 | 10.02 | 10.41 | 6,443,530 | -1.29(-11.04%) |
Mar 11, 2022 | 14.87 | 14.90 | 11.66 | 11.70 | 7,011,220 | -2.41(-17.11%) |
Mar 10, 2022 | 15.44 | 13.86 | 14.12 | 2,966,856 | -1.93(-12.02%) | |
Mar 09, 2022 | 15.36 | 16.13 | 15.36 | 16.05 | 982,417 | +1.15(+7.72%) |
Mar 08, 2022 | 14.91 | 15.29 | 14.51 | 14.90 | 1,253,994 | -0.02(-0.12%) |
Mar 07, 2022 | 14.75 | 15.25 | 14.65 | 14.91 | 1,728,995 | +0.04(+0.24%) |
Mar 04, 2022 | 16.24 | 16.36 | 14.79 | 14.88 | 2,246,103 | -1.57(-9.57%) |
Mar 03, 2022 | 17.25 | 17.25 | 16.28 | 16.45 | 1,860,169 | -0.53(-3.12%) |
Mar 02, 2022 | 16.91 | 17.13 | 16.13 | 16.98 | 1,746,588 | +0.01(+0.05%) |
Mar 01, 2022 | 16.59 | 17.31 | 16.59 | 16.97 | 2,058,457 | +0.39(+2.35%) |
Feb 28, 2022 | 17.16 | 17.54 | 16.52 | 16.59 | 2,296,757 | -1.07(-6.06%) |
Feb 25, 2022 | 17.71 | 17.69 | 17.10 | 17.66 | 1,006,264 | +0.14(+0.81%) |
Feb 24, 2022 | 16.06 | 17.54 | 15.92 | 17.51 | 2,133,684 | +0.58(+3.45%) |
Feb 23, 2022 | 17.32 | 17.89 | 16.83 | 16.93 | 776,450 | -0.04(-0.26%) |
Feb 22, 2022 | 17.20 | 17.67 | 16.91 | 16.97 | 1,311,688 | -0.76(-4.29%) |
Feb 18, 2022 | 17.74 | 0 | -0.59(-3.23%) | |||
Feb 17, 2022 | 18.58 | 19.11 | 18.26 | 18.33 | 756,538 | -0.39(-2.08%) |
Feb 16, 2022 | 19.04 | 19.04 | 18.35 | 18.72 | 673,869 | -0.57(-2.94%) |
Feb 15, 2022 | 18.61 | 19.34 | 18.61 | 19.28 | 513,842 | +1.03(+5.62%) |
Feb 14, 2022 | 18.35 | 18.71 | 18.06 | 18.26 | 1,035,410 | -0.39(-2.09%) |
Feb 11, 2022 | 18.85 | 19.65 | 18.40 | 18.65 | 994,241 | -0.07(-0.38%) |
Feb 10, 2022 | 18.12 | 19.53 | 18.05 | 18.72 | 1,069,379 | +0.14(+0.76%) |
Feb 09, 2022 | 18.13 | 18.77 | 18.02 | 18.58 | 728,698 | +0.60(+3.35%) |
Feb 08, 2022 | 16.75 | 18.04 | 16.67 | 17.97 | 857,265 | +1.08(+6.39%) |
Feb 07, 2022 | 17.11 | 17.61 | 16.82 | 16.90 | 856,460 | -0.14(-0.83%) |
Feb 04, 2022 | 16.73 | 17.35 | 16.49 | 17.04 | 592,108 | +0.50(+2.99%) |
Feb 03, 2022 | 16.95 | 16.43 | 16.54 | 558,023 | -0.57(-3.36%) | |
Feb 02, 2022 | 18.12 | 18.12 | 16.92 | 17.12 | 745,704 | -0.88(-4.87%) |
Feb 01, 2022 | 17.51 | 18.09 | 17.14 | 17.99 | 913,818 | +0.49(+2.78%) |
Jan 31, 2022 | 16.41 | 17.51 | 1,406,722 | +1.60(+10.07%) | ||
Jan 28, 2022 | 16.16 | 16.20 | 15.33 | 15.90 | 1,514,146 | -0.18(-1.10%) |
Jan 27, 2022 | 17.26 | 17.26 | 16.01 | 16.08 | 1,801,890 | -1.07(-6.24%) |
Jan 26, 2022 | 17.79 | 17.83 | 17.03 | 17.15 | 1,429,764 | -0.17(-0.97%) |
Jan 25, 2022 | 17.08 | 17.67 | 16.82 | 17.32 | 1,075,824 | -0.23(-1.31%) |
Jan 24, 2022 | 17.51 | 17.61 | 15.92 | 17.55 | 3,328,217 | -0.37(-2.07%) |
Jan 21, 2022 | 18.88 | 19.47 | 17.89 | 17.92 | 1,826,186 | -1.42(-7.32%) |
Jan 20, 2022 | 19.08 | 20.33 | 18.84 | 19.34 | 2,673,195 | +1.28(+7.10%) |
Jan 19, 2022 | 18.00 | 18.37 | 17.84 | 18.05 | 1,285,357 | +0.27(+1.49%) |
Jan 18, 2022 | 17.41 | 18.28 | 17.21 | 17.79 | 1,315,485 | +0.15(+0.85%) |
Jan 14, 2022 | 17.64 | 0 | +0.35(+2.00%) | |||
Jan 13, 2022 | 17.97 | 18.14 | 17.18 | 17.29 | 2,845,945 | -1.00(-5.46%) |
Jan 12, 2022 | 17.28 | 18.35 | 17.06 | 18.29 | 3,460,110 | +1.97(+12.09%) |
Jan 11, 2022 | 17.78 | 18.28 | 16.17 | 16.32 | 4,811,308 | -1.42(-8.03%) |
Jan 10, 2022 | 18.08 | 18.18 | 17.05 | 17.74 | 1,276,366 | -0.09(-0.50%) |
Jan 07, 2022 | 18.84 | 19.44 | 17.75 | 17.83 | 1,820,586 | -0.73(-3.95%) |
Jan 06, 2022 | 17.52 | 19.07 | 17.51 | 18.57 | 1,496,469 | +1.03(+5.90%) |
Jan 05, 2022 | 18.02 | 18.41 | 17.33 | 17.53 | 1,719,131 | -0.65(-3.55%) |
Jan 04, 2022 | 19.78 | 19.87 | 17.89 | 18.18 | 2,076,376 | -1.76(-8.83%) |