Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.47 | 22.02 | 20.39 | 20.82 | 1,314,697 | -0.69(-3.21%) |
Mar 30, 2022 | 22.50 | 24.27 | 21.47 | 21.51 | 862,571 | -0.45(-2.05%) |
Mar 29, 2022 | 21.57 | 22.14 | 21.04 | 21.96 | 1,168,106 | +0.55(+2.57%) |
Mar 28, 2022 | 19.83 | 22.06 | 19.83 | 21.41 | 1,171,659 | +1.32(+6.57%) |
Mar 25, 2022 | 18.98 | 20.93 | 18.92 | 20.09 | 1,281,538 | +0.78(+4.04%) |
Mar 24, 2022 | 18.63 | 19.46 | 17.98 | 19.31 | 643,520 | +0.92(+5.00%) |
Mar 23, 2022 | 19.14 | 19.65 | 18.32 | 18.39 | 633,056 | -1.11(-5.69%) |
Mar 22, 2022 | 17.95 | 19.64 | 17.86 | 19.50 | 646,191 | +1.50(+8.33%) |
Mar 21, 2022 | 20.27 | 20.27 | 17.94 | 18.00 | 467,202 | -2.41(-11.81%) |
Mar 18, 2022 | 18.45 | 20.63 | 18.45 | 20.41 | 1,279,590 | +1.81(+9.73%) |
Mar 17, 2022 | 18.02 | 18.61 | 17.35 | 18.60 | 316,063 | +0.71(+3.97%) |
Mar 16, 2022 | 17.21 | 17.94 | 16.72 | 17.89 | 515,168 | +0.83(+4.87%) |
Mar 15, 2022 | 17.63 | 18.35 | 17.02 | 17.06 | 566,455 | -0.58(-3.29%) |
Mar 14, 2022 | 19.51 | 19.98 | 16.65 | 17.64 | 705,337 | -1.98(-10.09%) |
Mar 11, 2022 | 19.68 | 20.50 | 19.45 | 19.62 | 425,892 | -0.28(-1.41%) |
Mar 10, 2022 | 18.79 | 20.50 | 18.42 | 19.90 | 772,613 | +0.82(+4.30%) |
Mar 09, 2022 | 17.28 | 19.21 | 17.13 | 19.08 | 529,280 | +1.61(+9.22%) |
Mar 08, 2022 | 17.04 | 17.96 | 16.77 | 17.47 | 292,507 | +0.48(+2.83%) |
Mar 07, 2022 | 16.02 | 17.31 | 16.02 | 16.99 | 326,041 | +0.95(+5.92%) |
Mar 04, 2022 | 16.23 | 16.51 | 15.89 | 16.04 | 794,865 | -0.34(-2.08%) |
Mar 03, 2022 | 17.32 | 17.33 | 16.14 | 16.38 | 293,470 | -1.09(-6.24%) |
Mar 02, 2022 | 17.81 | 17.94 | 17.09 | 17.47 | 465,520 | +0.82(+4.92%) |
Mar 01, 2022 | 15.84 | 16.89 | 15.84 | 16.65 | 635,021 | +0.81(+5.11%) |
Feb 28, 2022 | 15.80 | 16.59 | 15.62 | 15.84 | 729,139 | -0.30(-1.86%) |
Feb 25, 2022 | 15.75 | 16.27 | 15.59 | 16.14 | 309,313 | +0.43(+2.74%) |
Feb 24, 2022 | 14.54 | 15.77 | 14.42 | 15.71 | 2,243,958 | +0.82(+5.51%) |
Feb 23, 2022 | 15.41 | 15.44 | 14.75 | 14.89 | 851,171 | -0.35(-2.30%) |
Feb 22, 2022 | 15.16 | 15.98 | 14.86 | 15.24 | 937,895 | -0.11(-0.72%) |
Feb 18, 2022 | 15.35 | 0 | -0.36(-2.29%) | |||
Feb 17, 2022 | 16.65 | 16.87 | 15.53 | 15.71 | 633,477 | -1.16(-6.88%) |
Feb 16, 2022 | 16.84 | 17.18 | 16.39 | 16.87 | 459,573 | -0.21(-1.23%) |
Feb 15, 2022 | 16.09 | 17.34 | 15.58 | 17.08 | 2,404,665 | +1.43(+9.14%) |
Feb 14, 2022 | 16.41 | 16.42 | 15.62 | 15.65 | 4,650,615 | -0.66(-4.05%) |
Feb 11, 2022 | 16.30 | 17.00 | 15.99 | 16.31 | 394,024 | +0.02(+0.12%) |
Feb 10, 2022 | 15.94 | 17.30 | 15.76 | 16.29 | 347,546 | -0.11(-0.67%) |
Feb 09, 2022 | 15.46 | 16.44 | 15.02 | 16.40 | 1,071,580 | +1.18(+7.75%) |
Feb 08, 2022 | 15.50 | 15.81 | 14.84 | 15.22 | 204,013 | -0.42(-2.69%) |
Feb 07, 2022 | 15.04 | 15.83 | 15.00 | 15.64 | 232,009 | +0.55(+3.64%) |
Feb 04, 2022 | 15.03 | 15.34 | 14.49 | 15.09 | 705,625 | +0.23(+1.55%) |
Feb 03, 2022 | 15.18 | 14.78 | 14.86 | 291,473 | -0.55(-3.57%) | |
Feb 02, 2022 | 16.15 | 16.63 | 15.38 | 15.41 | 353,023 | -0.56(-3.51%) |
Feb 01, 2022 | 16.17 | 16.55 | 15.50 | 15.97 | 265,477 | -0.09(-0.56%) |
Jan 31, 2022 | 15.65 | 16.06 | 400,783 | +0.79(+5.17%) | ||
Jan 28, 2022 | 16.06 | 16.21 | 14.64 | 15.27 | 759,051 | -0.53(-3.35%) |
Jan 27, 2022 | 16.54 | 16.99 | 15.67 | 15.80 | 734,933 | -0.76(-4.59%) |
Jan 26, 2022 | 17.40 | 17.79 | 16.46 | 16.56 | 370,486 | -0.56(-3.27%) |
Jan 25, 2022 | 17.01 | 17.54 | 16.41 | 17.12 | 277,879 | -0.24(-1.38%) |
Jan 24, 2022 | 16.96 | 17.46 | 16.09 | 17.36 | 555,700 | +0.56(+3.33%) |
Jan 21, 2022 | 17.15 | 17.65 | 16.48 | 16.80 | 589,072 | -0.29(-1.70%) |
Jan 20, 2022 | 17.25 | 18.09 | 16.96 | 17.09 | 641,438 | +0.07(+0.41%) |
Jan 19, 2022 | 17.59 | 17.59 | 16.97 | 17.02 | 759,998 | -0.23(-1.33%) |
Jan 18, 2022 | 17.50 | 17.84 | 17.19 | 17.25 | 511,005 | -0.35(-1.99%) |
Jan 14, 2022 | 17.60 | 0 | +0.57(+3.35%) | |||
Jan 13, 2022 | 17.62 | 17.75 | 16.97 | 17.03 | 979,035 | -0.49(-2.80%) |
Jan 12, 2022 | 18.65 | 18.65 | 17.45 | 17.52 | 775,686 | -0.83(-4.52%) |
Jan 11, 2022 | 18.33 | 18.95 | 17.63 | 18.35 | 591,327 | +0.31(+1.72%) |
Jan 10, 2022 | 18.40 | 18.99 | 17.53 | 18.04 | 653,356 | -0.48(-2.59%) |
Jan 07, 2022 | 18.91 | 19.28 | 18.24 | 18.52 | 723,545 | -0.52(-2.73%) |
Jan 06, 2022 | 22.62 | 22.68 | 18.97 | 19.04 | 909,795 | -3.71(-16.31%) |
Jan 05, 2022 | 23.06 | 23.58 | 22.70 | 22.75 | 646,117 | -0.36(-1.56%) |
Jan 04, 2022 | 22.72 | 23.85 | 22.72 | 23.11 | 558,183 | -0.43(-1.83%) |