Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.54 | 17.86 | 17.16 | 17.24 | 265,892 | -0.40(-2.27%) |
Mar 30, 2022 | 17.85 | 18.59 | 17.61 | 17.64 | 392,482 | -0.21(-1.18%) |
Mar 29, 2022 | 17.83 | 18.08 | 17.61 | 17.85 | 740,710 | +0.21(+1.19%) |
Mar 28, 2022 | 17.99 | 18.20 | 16.97 | 17.64 | 227,680 | -0.28(-1.56%) |
Mar 25, 2022 | 17.43 | 18.15 | 17.41 | 17.92 | 287,639 | +0.28(+1.59%) |
Mar 24, 2022 | 17.29 | 17.66 | 17.14 | 17.64 | 323,469 | +0.37(+2.14%) |
Mar 23, 2022 | 17.01 | 17.37 | 16.69 | 17.27 | 363,455 | +0.02(+0.12%) |
Mar 22, 2022 | 16.14 | 17.38 | 16.12 | 17.25 | 281,879 | +1.12(+6.94%) |
Mar 21, 2022 | 16.92 | 16.92 | 16.06 | 16.13 | 237,821 | -0.76(-4.50%) |
Mar 18, 2022 | 15.97 | 16.97 | 15.45 | 16.89 | 770,376 | +0.94(+5.89%) |
Mar 17, 2022 | 15.78 | 16.06 | 15.55 | 15.95 | 461,809 | +0.11(+0.69%) |
Mar 16, 2022 | 15.52 | 15.86 | 15.11 | 15.84 | 382,724 | +0.64(+4.21%) |
Mar 15, 2022 | 14.33 | 15.27 | 14.16 | 15.20 | 515,523 | +0.80(+5.56%) |
Mar 14, 2022 | 15.78 | 15.82 | 14.28 | 14.40 | 598,947 | -1.41(-8.92%) |
Mar 11, 2022 | 16.08 | 16.09 | 15.37 | 15.81 | 244,732 | -0.19(-1.19%) |
Mar 10, 2022 | 15.88 | 16.10 | 15.27 | 16.00 | 326,767 | +0.00(+0.00%) |
Mar 09, 2022 | 16.19 | 16.30 | 15.33 | 16.00 | 839,624 | +0.15(+0.95%) |
Mar 08, 2022 | 16.65 | 16.65 | 15.74 | 15.85 | 455,471 | -0.77(-4.63%) |
Mar 07, 2022 | 15.63 | 17.00 | 15.40 | 16.62 | 398,272 | +0.81(+5.12%) |
Mar 04, 2022 | 15.20 | 15.82 | 14.81 | 15.81 | 237,239 | +0.44(+2.86%) |
Mar 03, 2022 | 15.43 | 15.88 | 15.00 | 15.37 | 195,357 | -0.24(-1.54%) |
Mar 02, 2022 | 14.94 | 15.71 | 14.79 | 15.61 | 225,965 | +0.67(+4.48%) |
Mar 01, 2022 | 14.94 | 15.30 | 14.74 | 14.94 | 320,673 | +0.04(+0.27%) |
Feb 28, 2022 | 15.15 | 15.72 | 14.33 | 14.90 | 565,083 | -0.44(-2.87%) |
Feb 25, 2022 | 13.96 | 15.36 | 13.96 | 15.34 | 362,312 | +1.22(+8.64%) |
Feb 24, 2022 | 12.74 | 14.40 | 12.71 | 14.12 | 506,462 | +0.70(+5.22%) |
Feb 23, 2022 | 13.55 | 13.91 | 13.30 | 13.42 | 741,821 | +0.02(+0.15%) |
Feb 22, 2022 | 13.09 | 13.44 | 12.97 | 13.40 | 575,959 | +0.14(+1.06%) |
Feb 18, 2022 | 13.26 | 0 | +1.10(+9.05%) | |||
Feb 17, 2022 | 12.59 | 12.60 | 12.12 | 12.16 | 170,050 | -0.61(-4.78%) |
Feb 16, 2022 | 12.57 | 12.92 | 12.39 | 12.77 | 205,124 | +0.03(+0.24%) |
Feb 15, 2022 | 12.10 | 12.75 | 12.10 | 12.74 | 209,326 | +0.86(+7.24%) |
Feb 14, 2022 | 12.63 | 12.63 | 11.80 | 11.88 | 533,961 | -0.83(-6.53%) |
Feb 11, 2022 | 12.53 | 13.10 | 12.43 | 12.71 | 510,724 | +0.11(+0.87%) |
Feb 10, 2022 | 12.42 | 13.17 | 12.34 | 12.60 | 854,001 | -0.14(-1.10%) |
Feb 09, 2022 | 12.28 | 12.80 | 12.28 | 12.74 | 307,622 | +0.58(+4.77%) |
Feb 08, 2022 | 11.81 | 12.21 | 11.55 | 12.16 | 524,558 | +0.35(+2.96%) |
Feb 07, 2022 | 11.23 | 11.85 | 11.12 | 11.81 | 1,175,850 | +0.58(+5.16%) |
Feb 04, 2022 | 10.83 | 11.36 | 10.56 | 11.23 | 775,075 | +0.40(+3.69%) |
Feb 03, 2022 | 11.05 | 10.79 | 10.83 | 565,715 | -0.61(-5.33%) | |
Feb 02, 2022 | 11.61 | 11.83 | 11.28 | 11.44 | 420,379 | -0.14(-1.21%) |
Feb 01, 2022 | 11.04 | 11.61 | 10.94 | 11.58 | 279,999 | +0.66(+6.04%) |
Jan 31, 2022 | 10.35 | 10.92 | 10.92 | 456,309 | +0.55(+5.30%) | |
Jan 28, 2022 | 9.920 | 10.38 | 9.910 | 10.37 | 339,558 | +0.27(+2.67%) |
Jan 27, 2022 | 10.47 | 10.54 | 9.970 | 10.10 | 511,213 | -0.27(-2.60%) |
Jan 26, 2022 | 10.66 | 10.87 | 10.25 | 10.37 | 419,902 | -0.13(-1.24%) |
Jan 25, 2022 | 9.870 | 10.57 | 9.855 | 10.50 | 494,113 | +0.33(+3.24%) |
Jan 24, 2022 | 9.450 | 10.20 | 9.260 | 10.17 | 495,757 | +0.43(+4.41%) |
Jan 21, 2022 | 9.860 | 10.23 | 9.580 | 9.740 | 494,684 | -0.27(-2.70%) |
Jan 20, 2022 | 10.16 | 10.60 | 9.990 | 10.01 | 449,336 | -0.13(-1.28%) |
Jan 19, 2022 | 10.02 | 10.79 | 9.510 | 10.14 | 373,326 | +0.00(+0.00%) |
Jan 18, 2022 | 10.58 | 10.75 | 10.08 | 10.14 | 521,560 | -0.67(-6.20%) |
Jan 14, 2022 | 10.81 | 0 | -0.06(-0.55%) | |||
Jan 13, 2022 | 10.99 | 11.28 | 10.60 | 10.87 | 740,983 | -0.24(-2.16%) |
Jan 12, 2022 | 12.39 | 12.39 | 10.67 | 11.11 | 1,579,894 | -1.75(-13.61%) |
Jan 11, 2022 | 12.33 | 13.01 | 11.97 | 12.86 | 423,688 | +0.41(+3.29%) |
Jan 10, 2022 | 12.69 | 12.70 | 11.74 | 12.45 | 570,434 | -0.25(-1.97%) |
Jan 07, 2022 | 13.03 | 13.15 | 12.47 | 12.70 | 602,191 | -0.45(-3.42%) |
Jan 06, 2022 | 13.15 | 13.55 | 12.88 | 13.15 | 203,695 | -0.07(-0.53%) |
Jan 05, 2022 | 13.62 | 13.85 | 13.14 | 13.22 | 369,597 | -0.41(-3.01%) |
Jan 04, 2022 | 14.51 | 14.65 | 13.46 | 13.63 | 426,685 | -0.96(-6.58%) |