Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.94 | 21.70 | 19.92 | 20.87 | 3,220,655 | +0.75(+3.73%) |
Mar 30, 2022 | 19.81 | 20.12 | 19.70 | 20.12 | 1,184,995 | +0.09(+0.45%) |
Mar 29, 2022 | 19.76 | 20.20 | 19.30 | 20.03 | 1,233,001 | +0.07(+0.35%) |
Mar 28, 2022 | 19.70 | 19.99 | 18.90 | 19.96 | 1,432,583 | +0.01(+0.05%) |
Mar 25, 2022 | 19.15 | 20.80 | 19.14 | 19.95 | 2,290,293 | +0.80(+4.18%) |
Mar 24, 2022 | 18.00 | 19.44 | 18.00 | 19.15 | 2,669,561 | +1.02(+5.63%) |
Mar 23, 2022 | 17.10 | 18.21 | 17.10 | 18.13 | 2,043,426 | +1.01(+5.90%) |
Mar 22, 2022 | 16.10 | 17.40 | 16.02 | 17.12 | 1,580,502 | +0.92(+5.68%) |
Mar 21, 2022 | 16.94 | 16.95 | 15.86 | 16.20 | 1,091,175 | -0.46(-2.76%) |
Mar 18, 2022 | 16.46 | 16.71 | 15.61 | 16.66 | 2,518,606 | -0.29(-1.71%) |
Mar 17, 2022 | 16.93 | 17.11 | 16.00 | 16.95 | 1,436,938 | +0.01(+0.06%) |
Mar 16, 2022 | 16.44 | 17.00 | 15.86 | 16.94 | 965,662 | +0.84(+5.22%) |
Mar 15, 2022 | 16.12 | 16.52 | 15.75 | 16.10 | 759,532 | -0.13(-0.80%) |
Mar 14, 2022 | 16.31 | 17.02 | 15.98 | 16.23 | 842,407 | -0.22(-1.34%) |
Mar 11, 2022 | 16.60 | 17.25 | 16.27 | 16.45 | 867,017 | -0.06(-0.36%) |
Mar 10, 2022 | 16.45 | 16.60 | 15.69 | 16.51 | 1,291,105 | -0.17(-1.02%) |
Mar 09, 2022 | 16.13 | 16.80 | 14.72 | 16.68 | 2,016,559 | +0.72(+4.51%) |
Mar 08, 2022 | 17.21 | 17.35 | 15.84 | 15.96 | 1,317,781 | -0.86(-5.11%) |
Mar 07, 2022 | 18.65 | 18.80 | 16.55 | 16.82 | 3,238,657 | -1.78(-9.57%) |
Mar 04, 2022 | 17.35 | 19.19 | 17.12 | 18.60 | 2,222,010 | +1.17(+6.71%) |
Mar 03, 2022 | 17.43 | 17.80 | 16.70 | 17.43 | 1,978,138 | +0.26(+1.51%) |
Mar 02, 2022 | 17.13 | 18.45 | 17.07 | 17.17 | 1,583,113 | -0.47(-2.66%) |
Mar 01, 2022 | 17.47 | 17.88 | 16.36 | 17.64 | 1,665,954 | -0.32(-1.78%) |
Feb 28, 2022 | 18.67 | 18.85 | 16.65 | 17.96 | 1,708,628 | -0.54(-2.92%) |
Feb 25, 2022 | 20.20 | 19.40 | 18.30 | 18.50 | 1,232,830 | -1.11(-5.66%) |
Feb 24, 2022 | 18.33 | 19.86 | 18.29 | 19.61 | 1,493,012 | +0.01(+0.05%) |
Feb 23, 2022 | 20.39 | 20.53 | 18.01 | 19.60 | 1,297,145 | -0.39(-1.95%) |
Feb 22, 2022 | 20.60 | 20.80 | 19.30 | 19.99 | 1,687,814 | +1.21(+6.44%) |
Feb 18, 2022 | 18.78 | 0 | +0.65(+3.59%) | |||
Feb 17, 2022 | 16.00 | 22.80 | 15.70 | 18.13 | 5,375,104 | +2.32(+14.67%) |
Feb 16, 2022 | 15.22 | 15.92 | 14.93 | 15.81 | 905,504 | +0.98(+6.61%) |
Feb 15, 2022 | 15.00 | 15.43 | 13.55 | 14.83 | 1,440,855 | -0.17(-1.13%) |
Feb 14, 2022 | 16.50 | 16.72 | 13.55 | 15.00 | 2,662,361 | -1.28(-7.86%) |
Feb 11, 2022 | 18.85 | 19.25 | 15.76 | 16.28 | 10,037,135 | +0.64(+4.09%) |