Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.59 | 15.61 | 14.58 | 15.61 | 6,057,310 | +1.53(+10.83%) |
Mar 30, 2022 | 14.15 | 14.21 | 13.50 | 14.09 | 4,522,643 | +0.19(+1.37%) |
Mar 29, 2022 | 13.66 | 14.04 | 13.35 | 13.90 | 4,852,112 | -0.95(-6.42%) |
Mar 28, 2022 | 15.02 | 15.46 | 14.69 | 14.85 | 4,101,969 | -0.69(-4.42%) |
Mar 25, 2022 | 15.98 | 16.14 | 15.41 | 15.54 | 5,192,643 | +0.67(+4.49%) |
Mar 24, 2022 | 15.02 | 15.54 | 14.74 | 14.87 | 7,570,862 | +0.44(+3.04%) |
Mar 23, 2022 | 14.78 | 15.17 | 13.52 | 14.43 | 8,013,072 | +0.18(+1.27%) |
Mar 22, 2022 | 14.46 | 14.76 | 13.77 | 14.25 | 7,712,676 | -2.03(-12.48%) |
Mar 21, 2022 | 16.06 | 17.02 | 15.75 | 16.28 | 7,812,328 | +1.71(+11.71%) |
Mar 18, 2022 | 16.98 | 17.16 | 13.96 | 14.57 | 16,368,835 | -2.47(-14.49%) |
Mar 17, 2022 | 16.78 | 18.06 | 16.78 | 17.04 | 15,244,241 | +1.59(+10.31%) |
Mar 16, 2022 | 27.47 | 28.95 | 14.89 | 15.45 | 18,731,236 | -26.43(-63.11%) |
Mar 15, 2022 | 44.88 | 46.20 | 40.01 | 41.88 | 11,249,509 | +0.20(+0.48%) |
Mar 14, 2022 | 39.27 | 41.90 | 37.95 | 41.68 | 8,970,672 | +7.14(+20.68%) |
Mar 11, 2022 | 30.07 | 34.70 | 29.93 | 34.53 | 5,411,978 | +3.77(+12.24%) |
Mar 10, 2022 | 29.57 | 30.77 | 4,144,410 | +3.65(+13.47%) | ||
Mar 09, 2022 | 27.74 | 28.52 | 26.97 | 27.11 | 1,813,784 | -1.39(-4.88%) |
Mar 08, 2022 | 27.74 | 29.22 | 27.10 | 28.51 | 2,711,479 | +1.13(+4.11%) |
Mar 07, 2022 | 26.22 | 27.38 | 25.44 | 27.38 | 1,894,637 | +2.82(+11.50%) |
Mar 04, 2022 | 24.08 | 24.82 | 23.49 | 24.56 | 1,924,376 | +1.50(+6.49%) |
Mar 03, 2022 | 21.73 | 23.17 | 21.62 | 23.06 | 1,665,390 | +1.61(+7.51%) |
Mar 02, 2022 | 20.97 | 22.08 | 20.97 | 21.45 | 995,138 | +0.46(+2.18%) |
Mar 01, 2022 | 21.07 | 21.33 | 20.23 | 20.99 | 2,459,353 | +0.08(+0.36%) |
Feb 28, 2022 | 21.29 | 21.36 | 20.67 | 20.92 | 1,676,724 | +0.61(+3.01%) |
Feb 25, 2022 | 20.92 | 21.26 | 20.24 | 20.30 | 1,157,958 | -0.16(-0.79%) |
Feb 24, 2022 | 22.50 | 22.63 | 20.47 | 20.47 | 3,449,160 | +0.34(+1.71%) |
Feb 23, 2022 | 18.96 | 20.18 | 18.90 | 20.12 | 1,190,307 | +0.66(+3.38%) |
Feb 22, 2022 | 19.20 | 19.68 | 18.94 | 19.47 | 2,155,202 | +1.46(+8.10%) |
Feb 18, 2022 | 18.01 | 0 | +1.38(+8.32%) | |||
Feb 17, 2022 | 16.34 | 16.73 | 15.92 | 16.62 | 1,110,775 | +0.34(+2.11%) |
Feb 16, 2022 | 16.65 | 16.71 | 16.01 | 16.28 | 725,630 | -0.26(-1.56%) |
Feb 15, 2022 | 17.00 | 17.13 | 16.50 | 16.54 | 1,003,800 | -0.74(-4.30%) |
Feb 14, 2022 | 17.14 | 17.59 | 17.04 | 17.28 | 1,559,265 | +0.43(+2.55%) |
Feb 11, 2022 | 15.97 | 16.96 | 15.79 | 16.85 | 1,625,303 | +0.82(+5.12%) |
Feb 10, 2022 | 16.15 | 16.24 | 15.31 | 16.03 | 1,410,157 | +0.60(+3.89%) |
Feb 09, 2022 | 15.89 | 16.11 | 15.43 | 15.43 | 1,169,670 | -0.93(-5.66%) |
Feb 08, 2022 | 17.16 | 17.21 | 16.31 | 16.36 | 1,278,246 | -0.39(-2.33%) |
Feb 07, 2022 | 16.77 | 16.97 | 16.54 | 16.75 | 1,055,630 | +0.26(+1.56%) |
Feb 04, 2022 | 17.00 | 17.08 | 16.33 | 16.49 | 1,048,493 | -0.35(-2.10%) |
Feb 03, 2022 | 17.06 | 16.84 | 1,150,953 | +0.14(+0.86%) | ||
Feb 02, 2022 | 16.01 | 17.04 | 16.01 | 16.70 | 1,694,361 | +0.40(+2.46%) |
Feb 01, 2022 | 16.39 | 16.92 | 16.24 | 16.30 | 1,184,915 | -0.27(-1.61%) |
Jan 31, 2022 | 18.26 | 16.57 | 16.57 | 1,729,261 | -2.82(-14.56%) | |
Jan 28, 2022 | 19.64 | 20.29 | 19.36 | 19.39 | 1,878,323 | +0.19(+0.99%) |
Jan 27, 2022 | 18.50 | 19.24 | 18.50 | 19.20 | 1,651,779 | +1.01(+5.56%) |
Jan 26, 2022 | 16.96 | 18.29 | 16.96 | 18.19 | 2,226,437 | +1.01(+5.89%) |
Jan 25, 2022 | 17.51 | 17.64 | 16.91 | 17.18 | 2,163,584 | -0.08(-0.44%) |
Jan 24, 2022 | 17.07 | 18.24 | 17.05 | 17.25 | 3,372,024 | +0.73(+4.45%) |
Jan 21, 2022 | 15.60 | 16.56 | 15.56 | 16.52 | 2,480,532 | +0.91(+5.80%) |
Jan 20, 2022 | 15.13 | 15.72 | 14.58 | 15.61 | 2,748,311 | -1.56(-9.11%) |
Jan 19, 2022 | 17.05 | 17.35 | 16.87 | 17.18 | 1,764,294 | -0.19(-1.10%) |
Jan 18, 2022 | 17.86 | 18.00 | 17.18 | 17.37 | 1,474,442 | +0.54(+3.23%) |
Jan 14, 2022 | 16.82 | 0 | -0.54(-3.13%) | |||
Jan 13, 2022 | 16.58 | 17.40 | 16.58 | 17.37 | 1,549,341 | +1.12(+6.87%) |
Jan 12, 2022 | 16.37 | 16.71 | 15.98 | 16.25 | 2,009,613 | -1.13(-6.53%) |
Jan 11, 2022 | 18.76 | 19.04 | 17.35 | 17.39 | 1,900,139 | -1.82(-9.48%) |
Jan 10, 2022 | 19.04 | 19.64 | 18.77 | 19.21 | 1,695,219 | -0.07(-0.35%) |
Jan 07, 2022 | 19.54 | 19.76 | 18.90 | 19.27 | 1,354,887 | -1.26(-6.13%) |
Jan 06, 2022 | 21.09 | 21.37 | 20.16 | 20.53 | 1,726,220 | -1.19(-5.49%) |
Jan 05, 2022 | 21.37 | 21.73 | 20.39 | 21.73 | 1,953,401 | +1.15(+5.61%) |
Jan 04, 2022 | 19.93 | 20.80 | 19.93 | 20.57 | 1,601,918 | +1.05(+5.37%) |