Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.62 | 14.64 | 13.49 | 13.51 | 26,893,050 | -1.05(-7.21%) |
Mar 30, 2022 | 15.58 | 15.63 | 14.40 | 14.56 | 36,831,288 | -1.35(-8.49%) |
Mar 29, 2022 | 13.19 | 16.49 | 13.15 | 15.91 | 101,415,488 | +3.10(+24.20%) |
Mar 28, 2022 | 12.46 | 13.02 | 12.28 | 12.81 | 12,369,431 | +0.42(+3.39%) |
Mar 25, 2022 | 12.88 | 12.98 | 12.26 | 12.39 | 11,156,927 | -0.57(-4.40%) |
Mar 24, 2022 | 13.02 | 13.24 | 12.61 | 12.96 | 10,407,341 | -0.12(-0.92%) |
Mar 23, 2022 | 13.26 | 13.34 | 12.72 | 13.08 | 15,527,441 | -0.34(-2.53%) |
Mar 22, 2022 | 13.18 | 13.86 | 12.89 | 13.42 | 22,451,096 | +0.37(+2.84%) |
Mar 21, 2022 | 13.29 | 13.30 | 12.51 | 13.05 | 23,464,886 | -0.39(-2.90%) |
Mar 18, 2022 | 13.33 | 13.95 | 13.21 | 13.44 | 25,838,140 | +0.05(+0.37%) |
Mar 17, 2022 | 12.63 | 13.71 | 12.46 | 13.39 | 27,377,230 | +0.61(+4.77%) |
Mar 16, 2022 | 11.25 | 12.85 | 11.19 | 12.78 | 35,056,568 | +1.74(+15.76%) |
Mar 15, 2022 | 10.53 | 11.12 | 10.20 | 11.04 | 16,285,252 | +0.39(+3.66%) |
Mar 14, 2022 | 10.91 | 11.14 | 10.40 | 10.65 | 17,223,006 | -0.37(-3.36%) |
Mar 11, 2022 | 12.44 | 12.46 | 11.01 | 11.02 | 21,050,164 | -1.04(-8.59%) |
Mar 10, 2022 | 12.03 | 12.11 | 11.61 | 12.05 | 15,581,002 | -0.37(-2.94%) |
Mar 09, 2022 | 11.99 | 12.47 | 11.90 | 12.42 | 18,050,060 | +0.67(+5.70%) |
Mar 08, 2022 | 11.26 | 12.07 | 11.01 | 11.75 | 17,192,004 | +0.33(+2.89%) |
Mar 07, 2022 | 11.04 | 12.03 | 11.04 | 11.42 | 26,524,630 | +0.46(+4.20%) |
Mar 04, 2022 | 11.19 | 11.67 | 10.85 | 10.96 | 18,233,596 | -0.42(-3.69%) |
Mar 03, 2022 | 11.52 | 11.83 | 11.11 | 11.38 | 14,695,731 | -0.11(-0.96%) |
Mar 02, 2022 | 11.77 | 11.77 | 11.07 | 11.49 | 11,827,987 | -0.28(-2.38%) |
Mar 01, 2022 | 12.06 | 12.26 | 11.51 | 11.77 | 12,578,242 | -0.24(-2.00%) |
Feb 28, 2022 | 11.49 | 12.10 | 11.31 | 12.01 | 17,083,028 | +0.40(+3.45%) |
Feb 25, 2022 | 11.54 | 11.68 | 10.91 | 11.61 | 15,929,000 | +0.10(+0.87%) |
Feb 24, 2022 | 10.00 | 11.65 | 9.930 | 11.51 | 31,318,252 | +0.65(+5.99%) |
Feb 23, 2022 | 11.37 | 11.60 | 10.83 | 10.86 | 16,105,941 | -0.45(-3.98%) |
Feb 22, 2022 | 11.47 | 11.74 | 10.98 | 11.31 | 22,025,844 | -0.50(-4.23%) |
Feb 18, 2022 | 11.81 | 0 | -0.44(-3.59%) | |||
Feb 17, 2022 | 13.35 | 13.49 | 12.15 | 12.25 | 23,121,816 | -1.26(-9.33%) |
Feb 16, 2022 | 13.52 | 14.06 | 13.28 | 13.51 | 16,246,100 | -0.16(-1.17%) |
Feb 15, 2022 | 13.68 | 13.77 | 13.31 | 13.67 | 17,171,930 | +0.32(+2.40%) |
Feb 14, 2022 | 13.10 | 13.87 | 12.97 | 13.35 | 21,768,692 | +0.03(+0.23%) |
Feb 11, 2022 | 13.61 | 14.19 | 13.07 | 13.32 | 17,639,076 | -0.20(-1.48%) |
Feb 10, 2022 | 13.38 | 14.70 | 13.32 | 13.52 | 27,766,754 | -0.39(-2.80%) |
Feb 09, 2022 | 13.59 | 14.28 | 13.22 | 13.91 | 23,848,328 | +0.53(+3.96%) |
Feb 08, 2022 | 13.82 | 13.82 | 12.93 | 13.38 | 25,093,954 | -0.53(-3.81%) |
Feb 07, 2022 | 15.06 | 15.24 | 13.77 | 13.91 | 23,966,448 | -1.27(-8.37%) |
Feb 04, 2022 | 14.16 | 15.33 | 13.77 | 15.18 | 23,091,610 | +1.03(+7.28%) |
Feb 03, 2022 | 13.41 | 14.68 | 14.15 | 22,584,762 | +0.13(+0.93%) | |
Feb 02, 2022 | 14.59 | 14.85 | 13.54 | 14.02 | 24,270,260 | -0.63(-4.30%) |
Feb 01, 2022 | 14.29 | 14.74 | 13.41 | 14.65 | 29,107,384 | +0.50(+3.53%) |
Jan 31, 2022 | 12.64 | 14.15 | 52,485,820 | +1.42(+11.15%) | ||
Jan 28, 2022 | 9.970 | 12.86 | 9.940 | 12.73 | 69,488,944 | +1.12(+9.65%) |
Jan 27, 2022 | 12.65 | 12.65 | 11.40 | 11.61 | 38,684,948 | -0.80(-6.45%) |
Jan 26, 2022 | 13.35 | 13.58 | 12.34 | 12.41 | 22,759,040 | -0.64(-4.90%) |
Jan 25, 2022 | 12.87 | 13.47 | 12.71 | 13.05 | 18,441,350 | -0.07(-0.53%) |
Jan 24, 2022 | 12.25 | 13.16 | 11.15 | 13.12 | 36,925,748 | +0.14(+1.08%) |
Jan 21, 2022 | 13.47 | 13.68 | 12.77 | 12.98 | 23,868,868 | -0.71(-5.19%) |
Jan 20, 2022 | 14.10 | 14.84 | 13.65 | 13.69 | 20,264,552 | -0.20(-1.44%) |
Jan 19, 2022 | 14.46 | 14.65 | 13.84 | 13.89 | 14,979,574 | -0.51(-3.54%) |
Jan 18, 2022 | 14.90 | 14.96 | 14.26 | 14.40 | 15,716,105 | -0.77(-5.08%) |
Jan 14, 2022 | 15.17 | 0 | -0.13(-0.85%) | |||
Jan 13, 2022 | 16.26 | 16.27 | 15.26 | 15.30 | 16,299,937 | -0.95(-5.85%) |
Jan 12, 2022 | 16.63 | 17.21 | 16.06 | 16.25 | 15,820,154 | -0.16(-0.98%) |
Jan 11, 2022 | 15.52 | 16.82 | 15.33 | 16.41 | 20,122,996 | +0.80(+5.12%) |
Jan 10, 2022 | 15.35 | 15.37 | 14.75 | 15.61 | 22,133,498 | -0.28(-1.76%) |
Jan 07, 2022 | 15.62 | 16.48 | 15.52 | 15.89 | 23,053,748 | +0.31(+1.99%) |
Jan 06, 2022 | 15.80 | 16.05 | 14.80 | 15.58 | 50,274,668 | -0.40(-2.50%) |
Jan 05, 2022 | 17.30 | 17.50 | 15.78 | 15.98 | 30,802,504 | -1.42(-8.16%) |
Jan 04, 2022 | 18.39 | 18.45 | 16.84 | 17.40 | 28,594,576 | -1.04(-5.64%) |