Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 34 | -0.05(-0.32%) |
Mar 30, 2022 | 15.70 | 15.72 | 15.68 | 15.68 | 1,915 | -0.13(-0.85%) |
Mar 29, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 25 | +0.21(+1.36%) |
Mar 28, 2022 | 15.57 | 15.61 | 15.57 | 15.61 | 858 | +0.10(+0.65%) |
Mar 25, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | -0.07(-0.44%) |
Mar 24, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 47 | +0.18(+1.19%) |
Mar 23, 2022 | 15.45 | 15.45 | 15.39 | 15.39 | 107 | -0.02(-0.15%) |
Mar 22, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.13(+0.87%) |
Mar 21, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 222 | -0.19(-1.22%) |
Mar 18, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 108 | +0.18(+1.19%) |
Mar 17, 2022 | 15.21 | 15.29 | 15.21 | 15.29 | 23,315 | -0.04(-0.24%) |
Mar 16, 2022 | 15.18 | 15.41 | 15.15 | 15.33 | 19,271 | +0.66(+4.49%) |
Mar 15, 2022 | 14.54 | 14.68 | 14.54 | 14.67 | 840 | +0.11(+0.76%) |
Mar 14, 2022 | 14.50 | 14.56 | 14.50 | 14.56 | 1,363 | -0.16(-1.10%) |
Mar 11, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 108 | -0.19(-1.30%) |
Mar 10, 2022 | 14.99 | 14.99 | 14.84 | 14.91 | 1,495 | -0.18(-1.21%) |
Mar 09, 2022 | 14.96 | 15.09 | 14.96 | 15.09 | 162 | +0.36(+2.47%) |
Mar 08, 2022 | 14.63 | 14.73 | 14.63 | 14.73 | 433 | +0.08(+0.52%) |
Mar 07, 2022 | 14.92 | 15.07 | 14.66 | 14.66 | 1,327 | -0.41(-2.73%) |
Mar 04, 2022 | 15.10 | 15.10 | 15.07 | 15.07 | 698 | -0.16(-1.02%) |
Mar 03, 2022 | 14.97 | 15.22 | 14.97 | 15.22 | 610 | -0.19(-1.20%) |
Mar 02, 2022 | 15.47 | 15.47 | 15.41 | 15.41 | 685 | +0.04(+0.23%) |
Mar 01, 2022 | 15.30 | 15.37 | 15.27 | 15.37 | 3,715 | -0.30(-1.92%) |
Feb 28, 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 4 | -0.10(-0.66%) |
Feb 25, 2022 | 15.64 | 15.78 | 15.64 | 15.78 | 645 | +0.49(+3.19%) |
Feb 24, 2022 | 14.81 | 15.29 | 14.81 | 15.29 | 7,469 | -0.34(-2.16%) |
Feb 23, 2022 | 15.77 | 15.77 | 15.63 | 15.63 | 1,594 | -0.24(-1.50%) |
Feb 22, 2022 | 15.94 | 15.94 | 15.87 | 15.87 | 109 | -0.08(-0.52%) |
Feb 18, 2022 | 15.95 | 0 | -0.09(-0.56%) | |||
Feb 17, 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.22(-1.35%) |
Feb 16, 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 3 | +0.12(+0.71%) |
Feb 15, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 3 | +0.44(+2.82%) |
Feb 14, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 111 | -0.20(-1.27%) |
Feb 11, 2022 | 15.90 | 15.91 | 15.90 | 15.90 | 325 | -0.22(-1.34%) |
Feb 10, 2022 | 16.16 | 16.16 | 16.10 | 16.12 | 839 | -0.16(-0.96%) |
Feb 09, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 43 | +0.24(+1.48%) |
Feb 08, 2022 | 16.04 | 16.04 | 16.03 | 16.03 | 197 | +0.05(+0.32%) |
Feb 07, 2022 | 15.98 | 16.04 | 15.98 | 15.98 | 1,179 | +0.03(+0.19%) |
Feb 04, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 108 | +0.10(+0.64%) |
Feb 03, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | -0.25(-1.54%) |
Feb 02, 2022 | 15.99 | 16.05 | 15.99 | 16.10 | 1,195 | +0.06(+0.37%) |
Feb 01, 2022 | 15.91 | 16.04 | 15.91 | 16.04 | 319 | +0.11(+0.72%) |
Jan 31, 2022 | 15.88 | 15.93 | 15.88 | 15.93 | 1,246 | +0.45(+2.93%) |
Jan 28, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 6 | +0.04(+0.27%) |
Jan 27, 2022 | 15.52 | 15.52 | 15.43 | 15.43 | 109 | -0.09(-0.59%) |
Jan 26, 2022 | 15.70 | 15.70 | 15.52 | 15.52 | 2,061 | -0.16(-1.03%) |
Jan 25, 2022 | 15.78 | 15.77 | 15.69 | 15.69 | 2,265 | +0.00(+0.01%) |
Jan 24, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 165 | -0.46(-2.86%) |
Jan 21, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | -0.28(-1.73%) |
Jan 20, 2022 | 16.55 | 16.55 | 16.43 | 16.43 | 137 | -0.03(-0.20%) |
Jan 19, 2022 | 16.49 | 16.49 | 16.44 | 16.46 | 928 | +0.05(+0.31%) |
Jan 18, 2022 | 16.40 | 16.42 | 16.40 | 16.41 | 1,891 | -0.24(-1.41%) |
Jan 14, 2022 | 16.65 | 0 | -0.02(-0.11%) | |||
Jan 13, 2022 | 16.73 | 16.73 | 16.66 | 16.66 | 979 | -0.12(-0.72%) |
Jan 12, 2022 | 16.78 | 16.79 | 16.74 | 16.79 | 2,010 | +0.25(+1.52%) |
Jan 11, 2022 | 16.50 | 16.53 | 16.50 | 16.53 | 4,450 | +0.29(+1.77%) |
Jan 10, 2022 | 16.19 | 16.25 | 16.16 | 16.25 | 1,640 | +0.02(+0.10%) |
Jan 07, 2022 | 16.22 | 16.25 | 16.20 | 16.23 | 28,098 | +0.15(+0.91%) |
Jan 06, 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 4 | +0.05(+0.30%) |
Jan 05, 2022 | 16.22 | 16.29 | 16.04 | 16.04 | 1,519 | -0.17(-1.02%) |
Jan 04, 2022 | 16.27 | 16.29 | 16.15 | 16.20 | 80,406 | -0.15(-0.95%) |