Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.18 | 13.36 | 13.15 | 13.36 | 29,683,478 | +0.21(+1.59%) |
Mar 30, 2022 | 13.10 | 13.23 | 13.08 | 13.15 | 36,364,728 | +0.07(+0.51%) |
Mar 29, 2022 | 13.11 | 13.21 | 13.06 | 13.08 | 44,744,428 | -0.16(-1.22%) |
Mar 28, 2022 | 13.34 | 13.42 | 13.24 | 13.24 | 30,676,598 | -0.09(-0.71%) |
Mar 25, 2022 | 13.38 | 13.46 | 13.32 | 13.34 | 35,455,292 | -0.06(-0.42%) |
Mar 24, 2022 | 13.54 | 13.58 | 13.40 | 13.40 | 28,762,808 | -0.21(-1.53%) |
Mar 23, 2022 | 13.50 | 13.60 | 13.46 | 13.60 | 33,996,572 | +0.18(+1.34%) |
Mar 22, 2022 | 13.56 | 13.56 | 13.40 | 13.42 | 33,027,928 | -0.16(-1.19%) |
Mar 21, 2022 | 13.59 | 13.71 | 13.53 | 13.59 | 44,586,920 | -0.01(-0.07%) |
Mar 18, 2022 | 13.80 | 13.81 | 13.58 | 13.60 | 40,735,616 | -0.14(-1.04%) |
Mar 17, 2022 | 13.97 | 13.99 | 13.74 | 13.74 | 33,349,798 | -0.17(-1.23%) |
Mar 16, 2022 | 14.10 | 14.28 | 13.91 | 13.91 | 41,404,248 | -0.32(-2.27%) |
Mar 15, 2022 | 14.45 | 14.51 | 14.20 | 14.23 | 29,840,500 | -0.32(-2.21%) |
Mar 14, 2022 | 14.42 | 14.59 | 14.30 | 14.55 | 40,516,844 | +0.11(+0.79%) |
Mar 11, 2022 | 14.16 | 14.46 | 14.15 | 14.44 | 30,034,898 | +0.18(+1.26%) |
Mar 10, 2022 | 14.36 | 14.44 | 14.23 | 14.26 | 32,664,508 | +0.05(+0.33%) |
Mar 09, 2022 | 14.27 | 14.36 | 14.13 | 14.21 | 40,681,372 | -0.37(-2.54%) |
Mar 08, 2022 | 14.47 | 14.64 | 14.21 | 14.58 | 50,522,980 | +0.10(+0.72%) |
Mar 07, 2022 | 14.09 | 14.49 | 14.08 | 14.48 | 59,145,348 | +0.42(+2.97%) |
Mar 04, 2022 | 14.08 | 14.21 | 14.03 | 14.06 | 39,564,016 | +0.11(+0.82%) |
Mar 03, 2022 | 13.80 | 14.01 | 13.79 | 13.95 | 42,857,704 | +0.07(+0.48%) |
Mar 02, 2022 | 14.07 | 14.10 | 13.83 | 13.88 | 34,270,348 | -0.27(-1.88%) |
Mar 01, 2022 | 13.99 | 14.24 | 13.92 | 14.15 | 27,265,412 | +0.22(+1.57%) |
Feb 28, 2022 | 14.09 | 14.13 | 13.88 | 13.93 | 25,108,582 | +0.02(+0.14%) |
Feb 25, 2022 | 14.16 | 14.15 | 13.90 | 13.91 | 36,345,820 | -0.31(-2.20%) |
Feb 24, 2022 | 14.81 | 14.82 | 14.20 | 14.22 | 44,751,972 | -0.21(-1.45%) |
Feb 23, 2022 | 14.07 | 14.45 | 14.05 | 14.43 | 31,441,596 | +0.25(+1.74%) |
Feb 22, 2022 | 14.11 | 14.31 | 13.99 | 14.18 | 35,486,544 | +0.16(+1.15%) |
Feb 18, 2022 | 14.02 | 0 | +0.08(+0.54%) | |||
Feb 17, 2022 | 13.76 | 13.97 | 13.73 | 13.95 | 28,134,858 | +0.30(+2.22%) |
Feb 16, 2022 | 13.72 | 13.79 | 13.60 | 13.64 | 18,832,800 | -0.02(-0.14%) |
Feb 15, 2022 | 13.73 | 13.76 | 13.65 | 13.66 | 21,337,458 | -0.23(-1.64%) |
Feb 14, 2022 | 13.86 | 14.00 | 13.80 | 13.89 | 26,523,088 | +0.04(+0.27%) |
Feb 11, 2022 | 13.58 | 13.89 | 13.50 | 13.85 | 44,219,048 | +0.26(+1.88%) |
Feb 10, 2022 | 13.53 | 13.64 | 13.33 | 13.60 | 39,687,320 | +0.26(+1.92%) |
Feb 09, 2022 | 13.40 | 13.42 | 13.33 | 13.34 | 20,989,158 | -0.20(-1.47%) |
Feb 08, 2022 | 13.66 | 13.71 | 13.51 | 13.54 | 23,701,876 | -0.10(-0.76%) |
Feb 07, 2022 | 13.58 | 13.69 | 13.53 | 13.64 | 22,156,440 | +0.04(+0.28%) |
Feb 04, 2022 | 13.69 | 13.76 | 13.48 | 13.60 | 35,973,328 | -0.08(-0.55%) |
Feb 03, 2022 | 13.55 | 13.70 | 13.49 | 13.68 | 31,208,312 | +0.31(+2.34%) |
Feb 02, 2022 | 13.41 | 13.49 | 13.34 | 13.37 | 24,288,406 | -0.13(-0.98%) |
Feb 01, 2022 | 13.56 | 13.67 | 13.47 | 13.50 | 21,980,522 | -0.08(-0.56%) |
Jan 31, 2022 | 13.86 | 13.57 | 13.58 | 23,990,256 | -0.26(-1.85%) | |
Jan 28, 2022 | 14.13 | 14.30 | 13.83 | 13.83 | 38,720,884 | -0.35(-2.47%) |
Jan 27, 2022 | 13.96 | 14.25 | 13.84 | 14.18 | 35,199,032 | +0.08(+0.54%) |
Jan 26, 2022 | 13.87 | 14.25 | 13.77 | 14.11 | 41,889,212 | +0.02(+0.13%) |
Jan 25, 2022 | 14.11 | 14.31 | 13.94 | 14.09 | 36,476,652 | +0.17(+1.23%) |
Jan 24, 2022 | 14.16 | 14.52 | 13.89 | 13.92 | 48,177,712 | -0.05(-0.34%) |
Jan 21, 2022 | 13.74 | 13.97 | 13.66 | 13.97 | 32,595,322 | +0.26(+1.87%) |
Jan 20, 2022 | 13.49 | 13.72 | 13.34 | 13.71 | 37,095,328 | +0.15(+1.12%) |
Jan 19, 2022 | 13.37 | 13.56 | 13.32 | 13.56 | 30,152,654 | +0.15(+1.13%) |
Jan 18, 2022 | 13.32 | 13.44 | 13.32 | 13.41 | 23,319,524 | +0.23(+1.73%) |
Jan 14, 2022 | 13.18 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 12.98 | 13.22 | 12.96 | 13.19 | 21,724,210 | +0.18(+1.38%) |
Jan 12, 2022 | 12.99 | 13.06 | 12.94 | 13.01 | 10,257,646 | -0.03(-0.22%) |
Jan 11, 2022 | 13.17 | 13.26 | 13.04 | 13.04 | 10,866,292 | -0.11(-0.87%) |
Jan 10, 2022 | 13.24 | 13.42 | 13.15 | 13.15 | 17,530,334 | +0.00(+0.00%) |
Jan 07, 2022 | 13.09 | 13.19 | 13.06 | 13.15 | 10,669,104 | +0.05(+0.36%) |
Jan 06, 2022 | 13.10 | 13.17 | 13.02 | 13.10 | 17,105,160 | +0.01(+0.07%) |
Jan 05, 2022 | 12.86 | 13.09 | 12.83 | 13.09 | 13,524,215 | +0.26(+1.99%) |
Jan 04, 2022 | 12.80 | 12.89 | 12.77 | 12.84 | 8,019,493 | +0.00(+0.00%) |