Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.70 | 24.63 | 22.92 | 24.13 | 6,978,536 | +0.04(+0.16%) |
Mar 30, 2022 | 24.33 | 25.72 | 23.82 | 24.09 | 6,206,901 | +0.77(+3.29%) |
Mar 29, 2022 | 22.18 | 23.36 | 21.53 | 23.32 | 8,482,668 | -0.71(-2.95%) |
Mar 28, 2022 | 24.67 | 25.01 | 23.17 | 24.03 | 6,995,368 | -1.50(-5.86%) |
Mar 25, 2022 | 24.57 | 27.25 | 24.18 | 25.53 | 7,985,124 | +0.69(+2.77%) |
Mar 24, 2022 | 25.59 | 26.27 | 24.45 | 24.84 | 7,821,823 | -0.78(-3.03%) |
Mar 23, 2022 | 24.40 | 25.98 | 24.40 | 25.62 | 8,751,253 | +2.41(+10.39%) |
Mar 22, 2022 | 23.36 | 23.90 | 22.82 | 23.21 | 7,430,474 | -0.24(-1.01%) |
Mar 21, 2022 | 22.35 | 24.91 | 22.35 | 23.44 | 12,192,739 | +1.92(+8.91%) |
Mar 18, 2022 | 21.75 | 21.81 | 20.72 | 21.52 | 14,361,165 | -0.04(-0.18%) |
Mar 17, 2022 | 20.77 | 22.33 | 20.59 | 21.56 | 13,781,632 | +1.65(+8.30%) |
Mar 16, 2022 | 20.41 | 20.76 | 18.98 | 19.91 | 11,089,076 | -0.87(-4.17%) |
Mar 15, 2022 | 18.42 | 21.29 | 18.27 | 20.78 | 12,720,309 | +1.24(+6.34%) |
Mar 14, 2022 | 21.03 | 21.03 | 18.59 | 19.54 | 15,085,555 | -3.11(-13.73%) |
Mar 11, 2022 | 22.73 | 23.17 | 21.46 | 22.65 | 11,631,084 | -0.56(-2.42%) |
Mar 10, 2022 | 21.33 | 23.51 | 21.32 | 23.21 | 15,385,679 | +2.40(+11.54%) |
Mar 09, 2022 | 21.42 | 21.46 | 19.66 | 20.81 | 17,294,162 | -1.40(-6.29%) |
Mar 08, 2022 | 21.49 | 24.03 | 20.52 | 22.20 | 19,945,992 | +0.56(+2.59%) |
Mar 07, 2022 | 24.31 | 25.92 | 19.61 | 21.64 | 33,310,706 | -4.28(-16.51%) |
Mar 04, 2022 | 22.59 | 26.84 | 22.53 | 25.92 | 31,568,192 | +3.32(+14.71%) |
Mar 03, 2022 | 20.14 | 23.64 | 19.64 | 22.60 | 25,208,932 | +2.12(+10.38%) |
Mar 02, 2022 | 19.14 | 21.15 | 19.11 | 20.47 | 22,171,702 | +2.02(+10.93%) |
Mar 01, 2022 | 17.62 | 19.12 | 17.44 | 18.45 | 12,522,033 | +1.40(+8.19%) |
Feb 28, 2022 | 15.76 | 17.46 | 15.76 | 17.06 | 14,225,440 | +1.31(+8.31%) |
Feb 25, 2022 | 14.32 | 15.77 | 14.35 | 15.75 | 19,168,454 | +1.01(+6.88%) |
Feb 24, 2022 | 17.76 | 17.98 | 14.65 | 14.74 | 21,423,548 | -3.76(-20.32%) |
Feb 23, 2022 | 16.66 | 19.28 | 16.53 | 18.49 | 12,877,405 | +1.97(+11.90%) |
Feb 22, 2022 | 16.97 | 17.31 | 15.68 | 16.53 | 7,837,596 | +0.02(+0.12%) |
Feb 18, 2022 | 16.51 | 0 | -0.64(-3.73%) | |||
Feb 17, 2022 | 16.15 | 17.52 | 16.05 | 17.15 | 7,471,686 | +1.06(+6.61%) |
Feb 16, 2022 | 17.22 | 17.64 | 15.96 | 16.08 | 7,976,475 | -0.85(-5.00%) |
Feb 15, 2022 | 17.33 | 17.46 | 16.43 | 16.93 | 8,512,957 | -0.80(-4.49%) |
Feb 14, 2022 | 16.63 | 17.90 | 15.90 | 17.73 | 10,835,267 | +0.98(+5.88%) |
Feb 11, 2022 | 14.74 | 16.82 | 14.66 | 16.74 | 12,812,084 | +2.05(+13.92%) |
Feb 10, 2022 | 14.21 | 16.19 | 14.13 | 14.70 | 19,089,474 | +1.33(+9.93%) |
Feb 09, 2022 | 13.20 | 13.63 | 12.86 | 13.37 | 6,391,614 | +0.43(+3.35%) |
Feb 08, 2022 | 12.63 | 13.45 | 12.61 | 12.94 | 5,018,179 | +0.48(+3.87%) |
Feb 07, 2022 | 12.98 | 13.17 | 12.26 | 12.45 | 4,276,364 | -0.37(-2.91%) |
Feb 04, 2022 | 12.17 | 13.18 | 12.14 | 12.83 | 5,317,192 | +0.81(+6.71%) |
Feb 03, 2022 | 12.04 | 12.69 | 12.02 | 5,269,124 | -0.03(-0.24%) | |
Feb 02, 2022 | 11.79 | 12.27 | 11.70 | 12.05 | 6,862,058 | +0.29(+2.42%) |
Feb 01, 2022 | 10.62 | 12.09 | 10.42 | 11.77 | 5,802,830 | +1.14(+10.74%) |
Jan 31, 2022 | 10.98 | 10.47 | 10.62 | 6,462,535 | -0.42(-3.83%) | |
Jan 28, 2022 | 10.98 | 11.43 | 10.53 | 11.05 | 4,921,339 | +0.19(+1.72%) |
Jan 27, 2022 | 11.02 | 11.57 | 10.58 | 10.86 | 4,112,226 | -0.08(-0.72%) |
Jan 26, 2022 | 11.27 | 11.69 | 10.73 | 10.94 | 5,672,905 | +0.14(+1.27%) |
Jan 25, 2022 | 10.39 | 10.88 | 10.02 | 10.80 | 6,072,318 | +0.25(+2.33%) |
Jan 24, 2022 | 10.07 | 10.60 | 9.670 | 10.56 | 7,051,854 | -0.02(-0.19%) |
Jan 21, 2022 | 10.95 | 11.07 | 10.40 | 10.58 | 6,548,280 | -0.54(-4.87%) |
Jan 20, 2022 | 12.14 | 12.24 | 11.07 | 11.12 | 6,249,264 | -1.16(-9.46%) |
Jan 19, 2022 | 13.07 | 13.22 | 12.26 | 12.28 | 5,020,683 | -0.64(-4.95%) |
Jan 18, 2022 | 13.43 | 13.90 | 12.67 | 12.92 | 6,314,735 | -0.30(-2.31%) |
Jan 14, 2022 | 13.22 | 0 | +0.95(+7.78%) | |||
Jan 13, 2022 | 12.80 | 13.29 | 12.18 | 12.27 | 5,304,595 | -0.74(-5.67%) |
Jan 12, 2022 | 12.14 | 13.05 | 11.96 | 13.00 | 6,319,256 | +1.22(+10.35%) |
Jan 11, 2022 | 11.17 | 11.96 | 10.99 | 11.79 | 5,027,244 | +0.67(+6.02%) |
Jan 10, 2022 | 11.25 | 11.94 | 10.85 | 11.12 | 4,970,438 | -0.07(-0.62%) |
Jan 07, 2022 | 11.21 | 11.80 | 11.13 | 11.19 | 3,106,408 | -0.01(-0.09%) |
Jan 06, 2022 | 11.47 | 11.53 | 10.65 | 11.19 | 3,736,405 | -0.02(-0.17%) |
Jan 05, 2022 | 11.12 | 11.98 | 11.09 | 11.21 | 5,732,255 | +0.16(+1.42%) |
Jan 04, 2022 | 11.41 | 11.59 | 10.94 | 11.06 | 4,238,337 | -0.10(-0.88%) |