Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.87 | 13.93 | 13.06 | 13.24 | 681,378 | -0.74(-5.29%) |
Mar 30, 2022 | 14.21 | 14.66 | 13.82 | 13.98 | 596,960 | -0.32(-2.24%) |
Mar 29, 2022 | 13.35 | 14.48 | 13.35 | 14.30 | 983,578 | +1.18(+8.99%) |
Mar 28, 2022 | 13.82 | 13.87 | 12.77 | 13.12 | 1,561,511 | -0.47(-3.46%) |
Mar 25, 2022 | 14.14 | 14.14 | 13.42 | 13.59 | 528,746 | -0.51(-3.62%) |
Mar 24, 2022 | 14.54 | 14.76 | 13.69 | 14.10 | 378,779 | -0.42(-2.89%) |
Mar 23, 2022 | 14.81 | 15.26 | 14.22 | 14.52 | 369,966 | -0.61(-4.03%) |
Mar 22, 2022 | 14.96 | 15.52 | 14.96 | 15.13 | 387,677 | +0.20(+1.34%) |
Mar 21, 2022 | 15.21 | 15.61 | 14.73 | 14.93 | 497,964 | -0.48(-3.11%) |
Mar 18, 2022 | 15.14 | 16.25 | 14.75 | 15.41 | 1,781,503 | +0.16(+1.05%) |
Mar 17, 2022 | 14.33 | 15.31 | 14.20 | 15.25 | 663,105 | +0.72(+4.96%) |
Mar 16, 2022 | 13.76 | 14.79 | 13.76 | 14.53 | 647,153 | +1.05(+7.79%) |
Mar 15, 2022 | 13.99 | 14.47 | 13.13 | 13.48 | 1,383,285 | -0.50(-3.58%) |
Mar 14, 2022 | 14.76 | 15.41 | 13.96 | 13.98 | 921,453 | -0.82(-5.54%) |
Mar 11, 2022 | 16.72 | 17.09 | 14.76 | 14.80 | 1,175,044 | -1.30(-8.07%) |
Mar 10, 2022 | 15.68 | 17.50 | 14.79 | 16.10 | 2,192,171 | +1.67(+11.57%) |
Mar 09, 2022 | 14.42 | 15.21 | 14.38 | 14.43 | 1,217,379 | +0.48(+3.44%) |
Mar 08, 2022 | 13.50 | 14.30 | 12.90 | 13.95 | 1,174,413 | +0.32(+2.35%) |
Mar 07, 2022 | 14.84 | 15.20 | 13.59 | 13.63 | 667,017 | -1.42(-9.44%) |
Mar 04, 2022 | 15.28 | 15.84 | 14.65 | 15.05 | 540,334 | -0.64(-4.08%) |
Mar 03, 2022 | 16.97 | 17.58 | 15.27 | 15.69 | 779,080 | -1.49(-8.67%) |
Mar 02, 2022 | 17.21 | 17.53 | 16.68 | 17.18 | 582,225 | +0.09(+0.53%) |
Mar 01, 2022 | 17.14 | 17.76 | 16.78 | 17.09 | 612,085 | -0.40(-2.29%) |
Feb 28, 2022 | 17.00 | 17.72 | 16.90 | 17.49 | 926,709 | +0.55(+3.25%) |
Feb 25, 2022 | 16.24 | 16.95 | 16.34 | 16.94 | 401,538 | +0.51(+3.10%) |
Feb 24, 2022 | 14.52 | 16.46 | 14.52 | 16.43 | 465,204 | +1.07(+6.97%) |
Feb 23, 2022 | 17.38 | 17.53 | 15.25 | 15.36 | 694,760 | -1.88(-10.90%) |
Feb 22, 2022 | 16.94 | 17.93 | 16.79 | 17.24 | 1,299,749 | +0.32(+1.89%) |
Feb 18, 2022 | 16.92 | 0 | +0.06(+0.36%) | |||
Feb 17, 2022 | 17.39 | 17.78 | 16.75 | 16.86 | 255,085 | -0.71(-4.04%) |
Feb 16, 2022 | 16.94 | 17.70 | 16.82 | 17.57 | 218,147 | +0.53(+3.11%) |
Feb 15, 2022 | 17.14 | 17.51 | 16.84 | 17.04 | 412,618 | +0.15(+0.89%) |
Feb 14, 2022 | 16.92 | 17.44 | 16.68 | 16.89 | 387,285 | -0.16(-0.94%) |
Feb 11, 2022 | 17.50 | 17.64 | 16.56 | 17.05 | 403,375 | -0.36(-2.07%) |
Feb 10, 2022 | 17.17 | 18.20 | 16.96 | 17.41 | 491,673 | -0.39(-2.19%) |
Feb 09, 2022 | 17.34 | 18.10 | 17.15 | 17.80 | 516,666 | +0.72(+4.22%) |
Feb 08, 2022 | 16.58 | 17.20 | 16.33 | 17.08 | 329,514 | +0.34(+2.03%) |
Feb 07, 2022 | 16.70 | 17.37 | 16.34 | 16.74 | 487,599 | +0.10(+0.60%) |
Feb 04, 2022 | 15.83 | 16.73 | 15.52 | 16.64 | 555,522 | +0.84(+5.32%) |
Feb 03, 2022 | 16.50 | 15.69 | 15.80 | 504,901 | -1.17(-6.89%) | |
Feb 02, 2022 | 17.01 | 17.05 | 16.38 | 16.97 | 378,881 | -0.04(-0.24%) |
Feb 01, 2022 | 16.70 | 17.18 | 16.18 | 17.01 | 603,885 | +0.33(+1.98%) |
Jan 31, 2022 | 15.17 | 16.68 | 675,439 | +1.51(+9.95%) | ||
Jan 28, 2022 | 14.40 | 15.19 | 13.54 | 15.17 | 990,175 | +0.77(+5.35%) |
Jan 27, 2022 | 15.33 | 15.45 | 14.37 | 14.40 | 860,049 | -0.84(-5.51%) |
Jan 26, 2022 | 15.45 | 16.12 | 15.00 | 15.24 | 812,718 | +0.24(+1.60%) |
Jan 25, 2022 | 15.48 | 15.89 | 14.89 | 15.00 | 1,065,818 | -0.94(-5.90%) |
Jan 24, 2022 | 15.79 | 16.15 | 14.64 | 15.94 | 1,748,493 | -0.29(-1.82%) |
Jan 21, 2022 | 16.57 | 16.92 | 16.10 | 16.23 | 1,384,985 | -0.55(-3.25%) |
Jan 20, 2022 | 18.78 | 18.83 | 16.39 | 16.78 | 1,392,648 | -1.73(-9.35%) |
Jan 19, 2022 | 18.97 | 19.09 | 18.16 | 18.51 | 662,143 | -0.28(-1.49%) |
Jan 18, 2022 | 19.45 | 19.53 | 18.39 | 18.79 | 1,080,346 | -1.13(-5.67%) |
Jan 14, 2022 | 19.92 | 0 | -0.03(-0.15%) | |||
Jan 13, 2022 | 20.26 | 20.66 | 19.58 | 19.95 | 885,278 | -0.30(-1.48%) |
Jan 12, 2022 | 19.99 | 20.55 | 19.62 | 20.25 | 1,110,114 | +0.42(+2.12%) |
Jan 11, 2022 | 19.35 | 20.08 | 19.07 | 19.83 | 770,786 | +0.38(+1.95%) |
Jan 10, 2022 | 19.70 | 20.49 | 19.11 | 19.45 | 2,567,895 | -0.92(-4.52%) |
Jan 07, 2022 | 19.75 | 20.65 | 19.27 | 20.37 | 8,284,388 | +0.34(+1.70%) |
Jan 06, 2022 | 20.75 | 21.26 | 19.75 | 20.03 | 1,184,618 | -0.93(-4.44%) |
Jan 05, 2022 | 21.85 | 21.85 | 20.37 | 20.96 | 1,572,881 | -2.67(-11.30%) |
Jan 04, 2022 | 25.00 | 25.35 | 23.14 | 23.63 | 480,547 | -1.53(-6.08%) |