Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.95 | 17.15 | 16.29 | 16.93 | 11,089 | +0.05(+0.33%) |
Mar 30, 2022 | 16.92 | 17.08 | 16.81 | 16.87 | 5,778 | -0.06(-0.38%) |
Mar 29, 2022 | 16.58 | 17.24 | 16.49 | 16.94 | 8,969 | +0.28(+1.71%) |
Mar 28, 2022 | 16.17 | 16.65 | 16.17 | 16.65 | 5,777 | +0.57(+3.53%) |
Mar 25, 2022 | 16.45 | 16.45 | 15.81 | 16.08 | 14,177 | -0.27(-1.63%) |
Mar 24, 2022 | 16.70 | 16.88 | 16.33 | 16.35 | 11,957 | -0.42(-2.50%) |
Mar 23, 2022 | 16.61 | 16.87 | 16.42 | 16.77 | 7,703 | +0.33(+2.02%) |
Mar 22, 2022 | 16.63 | 17.21 | 16.44 | 16.44 | 8,374 | +0.03(+0.20%) |
Mar 21, 2022 | 16.81 | 17.05 | 16.36 | 16.40 | 12,584 | -0.27(-1.59%) |
Mar 18, 2022 | 16.78 | 17.01 | 16.67 | 16.67 | 3,736 | +0.03(+0.17%) |
Mar 17, 2022 | 16.52 | 17.05 | 16.43 | 16.64 | 9,894 | +0.16(+1.00%) |
Mar 16, 2022 | 16.44 | 16.53 | 15.82 | 16.48 | 18,329 | +0.21(+1.30%) |
Mar 15, 2022 | 16.02 | 16.28 | 16.02 | 16.27 | 10,064 | +0.32(+2.01%) |
Mar 14, 2022 | 16.44 | 16.44 | 15.82 | 15.95 | 6,223 | -0.49(-3.01%) |
Mar 11, 2022 | 16.49 | 16.59 | 16.14 | 16.44 | 7,780 | +0.01(+0.06%) |
Mar 10, 2022 | 16.35 | 16.68 | 16.27 | 16.43 | 12,056 | -0.22(-1.29%) |
Mar 09, 2022 | 16.49 | 16.84 | 16.49 | 16.65 | 5,326 | +0.44(+2.74%) |
Mar 08, 2022 | 16.30 | 16.57 | 16.04 | 16.20 | 10,124 | -0.11(-0.67%) |
Mar 07, 2022 | 16.61 | 16.65 | 15.90 | 16.31 | 30,040 | -0.30(-1.82%) |
Mar 04, 2022 | 16.94 | 17.00 | 16.59 | 16.61 | 17,166 | -0.66(-3.79%) |
Mar 03, 2022 | 17.35 | 17.35 | 16.96 | 17.27 | 5,479 | -0.03(-0.19%) |
Mar 02, 2022 | 17.22 | 17.38 | 17.18 | 17.30 | 5,382 | +0.20(+1.18%) |
Mar 01, 2022 | 17.21 | 17.32 | 16.93 | 17.10 | 16,489 | -0.13(-0.74%) |
Feb 28, 2022 | 16.76 | 17.28 | 16.76 | 17.23 | 19,543 | +0.27(+1.62%) |
Feb 25, 2022 | 17.30 | 17.37 | 16.73 | 16.95 | 12,861 | -0.15(-0.86%) |
Feb 24, 2022 | 16.87 | 17.40 | 16.61 | 17.10 | 20,865 | -0.15(-0.85%) |
Feb 23, 2022 | 17.23 | 17.32 | 16.60 | 17.25 | 9,000 | -0.16(-0.90%) |
Feb 22, 2022 | 17.49 | 17.60 | 16.59 | 17.40 | 28,084 | -0.15(-0.84%) |
Feb 18, 2022 | 17.55 | 0 | +0.13(+0.74%) | |||
Feb 17, 2022 | 16.50 | 17.42 | 16.50 | 17.42 | 24,194 | +0.34(+1.98%) |
Feb 16, 2022 | 16.33 | 17.22 | 15.35 | 17.08 | 17,637 | +0.67(+4.08%) |
Feb 15, 2022 | 15.49 | 16.54 | 15.44 | 16.41 | 32,450 | +1.11(+7.25%) |
Feb 14, 2022 | 15.13 | 15.65 | 15.10 | 15.30 | 9,611 | -0.08(-0.54%) |
Feb 11, 2022 | 15.30 | 15.51 | 15.17 | 15.39 | 4,623 | +0.08(+0.54%) |
Feb 10, 2022 | 15.49 | 15.49 | 14.81 | 15.30 | 10,659 | -0.09(-0.59%) |
Feb 09, 2022 | 15.40 | 15.67 | 15.30 | 15.40 | 4,152 | -0.28(-1.81%) |
Feb 08, 2022 | 15.30 | 15.69 | 15.21 | 15.68 | 9,223 | +0.47(+3.07%) |
Feb 07, 2022 | 15.19 | 15.30 | 14.97 | 15.21 | 4,719 | +0.38(+2.53%) |
Feb 04, 2022 | 14.84 | 15.56 | 14.84 | 14.84 | 5,248 | +0.12(+0.81%) |
Feb 03, 2022 | 15.49 | 15.57 | 14.72 | 14.72 | 6,213 | -0.70(-4.52%) |
Feb 02, 2022 | 15.10 | 15.45 | 15.07 | 15.41 | 4,519 | +0.32(+2.13%) |
Feb 01, 2022 | 14.71 | 15.09 | 14.51 | 15.09 | 3,098 | +0.39(+2.68%) |
Jan 31, 2022 | 14.09 | 14.67 | 14.09 | 14.70 | 2,694 | +0.36(+2.49%) |
Jan 28, 2022 | 14.45 | 14.45 | 14.25 | 14.34 | 4,382 | -0.09(-0.59%) |
Jan 27, 2022 | 14.53 | 14.76 | 14.20 | 14.43 | 4,996 | -0.24(-1.61%) |
Jan 26, 2022 | 14.35 | 15.17 | 14.23 | 14.66 | 5,565 | +0.15(+1.05%) |
Jan 25, 2022 | 14.32 | 14.51 | 14.16 | 14.51 | 6,035 | +0.08(+0.57%) |
Jan 24, 2022 | 14.98 | 14.98 | 14.38 | 14.43 | 4,695 | -0.88(-5.78%) |
Jan 21, 2022 | 15.21 | 15.31 | 15.12 | 15.31 | 2,112 | -0.07(-0.48%) |
Jan 20, 2022 | 15.47 | 15.75 | 15.38 | 15.39 | 2,523 | -0.12(-0.77%) |
Jan 19, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 794 | +0.13(+0.83%) |
Jan 18, 2022 | 15.64 | 15.73 | 15.38 | 15.38 | 2,826 | -0.49(-3.12%) |
Jan 14, 2022 | 15.87 | 0 | -0.29(-1.81%) | |||
Jan 13, 2022 | 16.21 | 16.21 | 15.62 | 16.17 | 4,605 | +0.16(+1.00%) |
Jan 12, 2022 | 15.95 | 16.04 | 15.94 | 16.01 | 10,365 | +0.08(+0.49%) |
Jan 11, 2022 | 15.40 | 15.95 | 15.16 | 15.93 | 5,424 | +0.24(+1.52%) |
Jan 10, 2022 | 15.56 | 15.69 | 15.12 | 15.69 | 11,544 | +0.00(+0.00%) |
Jan 07, 2022 | 15.47 | 15.69 | 15.35 | 15.69 | 6,849 | +0.15(+0.94%) |
Jan 06, 2022 | 15.38 | 15.56 | 15.12 | 15.54 | 5,072 | +0.28(+1.86%) |
Jan 05, 2022 | 14.97 | 15.38 | 14.97 | 15.26 | 9,778 | +0.14(+0.91%) |
Jan 04, 2022 | 15.28 | 15.40 | 15.12 | 15.12 | 6,502 | -0.14(-0.90%) |