Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.17 | 14.55 | 14.12 | 14.44 | 278,959 | +0.25(+1.76%) |
Mar 30, 2022 | 14.72 | 14.72 | 14.13 | 14.19 | 207,375 | -0.48(-3.27%) |
Mar 29, 2022 | 14.41 | 14.72 | 14.07 | 14.67 | 202,661 | +0.41(+2.88%) |
Mar 28, 2022 | 14.02 | 14.36 | 13.81 | 14.26 | 210,416 | +0.21(+1.49%) |
Mar 25, 2022 | 14.23 | 14.32 | 13.69 | 14.05 | 162,324 | -0.16(-1.13%) |
Mar 24, 2022 | 14.57 | 14.57 | 14.07 | 14.21 | 249,708 | -0.15(-1.04%) |
Mar 23, 2022 | 14.62 | 14.62 | 14.12 | 14.36 | 184,326 | -0.11(-0.76%) |
Mar 22, 2022 | 14.37 | 14.56 | 14.18 | 14.47 | 230,141 | +0.02(+0.14%) |
Mar 21, 2022 | 13.70 | 14.56 | 13.55 | 14.45 | 523,303 | +0.86(+6.33%) |
Mar 18, 2022 | 13.74 | 13.82 | 12.85 | 13.59 | 4,319,157 | +0.14(+1.04%) |
Mar 17, 2022 | 12.95 | 13.53 | 12.90 | 13.45 | 831,131 | +0.44(+3.38%) |
Mar 16, 2022 | 12.72 | 13.07 | 12.59 | 13.01 | 407,868 | +0.52(+4.16%) |
Mar 15, 2022 | 12.34 | 12.50 | 12.18 | 12.49 | 362,411 | +0.15(+1.22%) |
Mar 14, 2022 | 12.34 | 12.62 | 11.93 | 12.34 | 534,853 | -0.36(-2.83%) |
Mar 11, 2022 | 13.40 | 13.50 | 12.69 | 12.70 | 255,473 | -0.66(-4.94%) |
Mar 10, 2022 | 13.16 | 14.16 | 13.11 | 13.36 | 147,051 | +0.08(+0.60%) |
Mar 09, 2022 | 13.14 | 13.45 | 12.92 | 13.28 | 547,004 | +0.23(+1.76%) |
Mar 08, 2022 | 12.84 | 13.18 | 12.73 | 13.05 | 171,473 | +0.10(+0.77%) |
Mar 07, 2022 | 13.15 | 13.30 | 12.86 | 12.95 | 172,109 | -0.12(-0.92%) |
Mar 04, 2022 | 13.17 | 13.48 | 12.93 | 13.07 | 232,147 | -0.24(-1.80%) |
Mar 03, 2022 | 13.53 | 13.76 | 13.10 | 13.31 | 299,614 | -0.19(-1.41%) |
Mar 02, 2022 | 13.55 | 13.68 | 13.18 | 13.50 | 471,598 | +0.04(+0.30%) |
Mar 01, 2022 | 13.73 | 13.98 | 13.27 | 13.46 | 304,022 | -0.32(-2.32%) |
Feb 28, 2022 | 13.48 | 14.01 | 13.48 | 13.78 | 441,180 | +0.28(+2.07%) |
Feb 25, 2022 | 13.90 | 13.68 | 13.33 | 13.50 | 185,642 | -0.30(-2.17%) |
Feb 24, 2022 | 12.70 | 13.91 | 12.70 | 13.80 | 285,007 | +0.71(+5.42%) |
Feb 23, 2022 | 14.36 | 14.96 | 12.93 | 13.09 | 452,828 | -2.64(-16.78%) |
Feb 22, 2022 | 15.90 | 16.19 | 15.61 | 15.73 | 200,748 | -0.29(-1.81%) |
Feb 18, 2022 | 16.02 | 0 | -0.26(-1.60%) | |||
Feb 17, 2022 | 16.52 | 16.73 | 16.14 | 16.28 | 72,850 | -0.59(-3.50%) |
Feb 16, 2022 | 16.68 | 16.88 | 16.31 | 16.87 | 88,417 | +0.15(+0.90%) |
Feb 15, 2022 | 16.79 | 16.86 | 16.49 | 16.72 | 98,581 | +0.30(+1.83%) |
Feb 14, 2022 | 16.10 | 16.61 | 16.08 | 16.42 | 109,266 | +0.31(+1.92%) |
Feb 11, 2022 | 16.28 | 16.70 | 16.03 | 16.11 | 171,009 | -0.10(-0.62%) |
Feb 10, 2022 | 16.17 | 16.54 | 16.08 | 16.21 | 114,770 | -0.32(-1.94%) |
Feb 09, 2022 | 16.52 | 16.61 | 16.33 | 16.53 | 89,310 | +0.18(+1.10%) |
Feb 08, 2022 | 15.87 | 16.42 | 15.52 | 16.35 | 81,909 | +0.45(+2.83%) |
Feb 07, 2022 | 15.69 | 16.08 | 15.69 | 15.90 | 75,194 | +0.17(+1.08%) |
Feb 04, 2022 | 15.47 | 15.87 | 15.33 | 15.73 | 86,418 | +0.34(+2.21%) |
Feb 03, 2022 | 15.61 | 15.37 | 15.39 | 125,407 | -0.49(-3.09%) | |
Feb 02, 2022 | 16.63 | 16.71 | 15.65 | 15.88 | 178,261 | -0.11(-0.69%) |
Feb 01, 2022 | 16.01 | 16.03 | 15.60 | 15.99 | 144,600 | +0.46(+2.96%) |
Jan 28, 2022 | 15.16 | 15.54 | 14.97 | 15.53 | 175,174 | +0.34(+2.24%) |
Jan 27, 2022 | 15.67 | 15.72 | 15.06 | 15.19 | 97,831 | -0.27(-1.75%) |
Jan 26, 2022 | 15.70 | 16.15 | 15.37 | 15.46 | 125,368 | -0.04(-0.26%) |
Jan 25, 2022 | 15.89 | 16.03 | 15.38 | 15.50 | 155,964 | -0.73(-4.50%) |
Jan 24, 2022 | 15.60 | 16.30 | 15.21 | 16.23 | 232,721 | +0.36(+2.27%) |
Jan 21, 2022 | 15.91 | 16.50 | 15.79 | 15.87 | 447,444 | -0.23(-1.43%) |
Jan 20, 2022 | 16.70 | 17.05 | 16.01 | 16.10 | 231,036 | -0.37(-2.25%) |
Jan 19, 2022 | 16.17 | 16.51 | 16.08 | 16.47 | 270,184 | +0.36(+2.23%) |
Jan 18, 2022 | 16.41 | 16.41 | 16.01 | 16.11 | 270,379 | -0.43(-2.60%) |
Jan 14, 2022 | 16.54 | 0 | -0.57(-3.33%) | |||
Jan 13, 2022 | 17.45 | 17.61 | 17.05 | 17.11 | 114,221 | -0.31(-1.78%) |
Jan 12, 2022 | 17.63 | 17.79 | 17.03 | 17.42 | 200,912 | +0.01(+0.06%) |
Jan 11, 2022 | 16.86 | 17.46 | 16.59 | 17.41 | 122,185 | +0.59(+3.51%) |
Jan 10, 2022 | 16.22 | 16.87 | 15.88 | 16.82 | 246,185 | +0.37(+2.25%) |
Jan 07, 2022 | 16.74 | 16.93 | 16.45 | 16.45 | 185,410 | -0.22(-1.32%) |
Jan 06, 2022 | 16.32 | 16.76 | 16.28 | 16.67 | 157,181 | +0.26(+1.58%) |
Jan 05, 2022 | 17.00 | 17.09 | 16.38 | 16.41 | 152,758 | -0.74(-4.31%) |
Jan 04, 2022 | 17.35 | 17.35 | 16.80 | 17.15 | 147,976 | -0.08(-0.46%) |