Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.08 | 17.17 | 16.87 | 16.92 | 1,059,273 | -0.33(-1.91%) |
Mar 30, 2022 | 17.10 | 17.41 | 17.04 | 17.25 | 290,680 | +0.29(+1.71%) |
Mar 29, 2022 | 16.82 | 17.05 | 16.66 | 16.96 | 403,166 | -0.23(-1.34%) |
Mar 28, 2022 | 17.38 | 17.38 | 17.12 | 17.19 | 229,648 | -0.65(-3.64%) |
Mar 25, 2022 | 17.58 | 17.91 | 17.58 | 17.84 | 437,194 | +0.13(+0.73%) |
Mar 24, 2022 | 17.74 | 17.82 | 17.57 | 17.71 | 651,283 | +0.07(+0.40%) |
Mar 23, 2022 | 17.30 | 17.77 | 17.30 | 17.64 | 475,364 | +0.63(+3.70%) |
Mar 22, 2022 | 17.07 | 17.13 | 16.83 | 17.01 | 290,719 | -0.06(-0.35%) |
Mar 21, 2022 | 16.83 | 17.11 | 16.73 | 17.07 | 244,334 | +0.58(+3.52%) |
Mar 18, 2022 | 16.45 | 16.55 | 16.28 | 16.49 | 700,868 | -0.13(-0.78%) |
Mar 17, 2022 | 16.52 | 16.74 | 16.52 | 16.62 | 280,550 | +0.25(+1.53%) |
Mar 16, 2022 | 16.12 | 16.39 | 16.12 | 16.37 | 423,234 | +0.30(+1.87%) |
Mar 15, 2022 | 15.80 | 16.21 | 15.64 | 16.07 | 599,024 | +0.11(+0.69%) |
Mar 14, 2022 | 16.00 | 16.09 | 15.71 | 15.96 | 328,393 | -0.35(-2.15%) |
Mar 11, 2022 | 16.32 | 16.48 | 16.22 | 16.31 | 454,338 | -0.33(-1.98%) |
Mar 10, 2022 | 16.61 | 16.71 | 16.37 | 16.64 | 387,532 | +0.03(+0.18%) |
Mar 09, 2022 | 16.58 | 16.92 | 16.45 | 16.61 | 536,316 | -0.41(-2.41%) |
Mar 08, 2022 | 16.68 | 17.38 | 16.66 | 17.02 | 828,440 | +0.69(+4.23%) |
Mar 07, 2022 | 16.05 | 16.47 | 16.02 | 16.33 | 403,484 | +0.28(+1.74%) |
Mar 04, 2022 | 16.28 | 16.28 | 15.81 | 16.05 | 517,288 | -0.44(-2.67%) |
Mar 03, 2022 | 16.76 | 16.85 | 16.41 | 16.49 | 700,255 | -0.72(-4.18%) |
Mar 02, 2022 | 16.73 | 17.31 | 16.66 | 17.21 | 1,016,617 | +0.97(+5.97%) |
Mar 01, 2022 | 16.47 | 16.75 | 16.06 | 16.24 | 1,495,699 | -0.39(-2.35%) |
Feb 28, 2022 | 16.38 | 16.81 | 16.23 | 16.63 | 2,733,083 | -0.89(-5.08%) |
Feb 25, 2022 | 17.03 | 17.64 | 17.29 | 17.52 | 993,376 | +0.89(+5.35%) |
Feb 24, 2022 | 17.12 | 17.28 | 16.27 | 16.63 | 1,874,216 | -1.21(-6.78%) |
Feb 23, 2022 | 17.89 | 17.99 | 17.78 | 17.84 | 345,254 | +0.01(+0.06%) |
Feb 22, 2022 | 18.28 | 18.30 | 17.66 | 17.83 | 513,411 | -0.39(-2.14%) |
Feb 18, 2022 | 18.22 | 0 | -0.30(-1.62%) | |||
Feb 17, 2022 | 18.46 | 18.67 | 18.37 | 18.52 | 159,648 | +0.07(+0.38%) |
Feb 16, 2022 | 18.28 | 18.71 | 18.28 | 18.45 | 280,468 | +0.21(+1.15%) |
Feb 15, 2022 | 18.18 | 18.29 | 17.85 | 18.24 | 507,159 | -0.15(-0.82%) |
Feb 14, 2022 | 18.81 | 18.81 | 18.25 | 18.39 | 655,628 | -0.46(-2.44%) |
Feb 11, 2022 | 18.91 | 19.37 | 18.80 | 18.85 | 449,984 | +0.10(+0.53%) |
Feb 10, 2022 | 18.68 | 19.08 | 18.64 | 18.75 | 195,689 | +0.06(+0.32%) |
Feb 09, 2022 | 18.80 | 19.08 | 18.64 | 18.69 | 289,708 | +0.12(+0.65%) |
Feb 08, 2022 | 18.92 | 19.01 | 18.29 | 18.57 | 274,100 | -0.30(-1.59%) |
Feb 07, 2022 | 18.56 | 19.02 | 18.46 | 18.87 | 334,361 | +0.28(+1.51%) |
Feb 04, 2022 | 18.52 | 18.79 | 18.47 | 18.59 | 469,659 | +0.37(+2.03%) |
Feb 03, 2022 | 18.10 | 18.30 | 18.22 | 223,958 | +0.11(+0.61%) | |
Feb 02, 2022 | 17.90 | 18.13 | 17.88 | 18.11 | 651,844 | +0.18(+1.00%) |
Feb 01, 2022 | 17.59 | 18.02 | 17.50 | 17.93 | 537,401 | +0.37(+2.11%) |
Jan 31, 2022 | 17.61 | 17.56 | 533,037 | -0.02(-0.11%) | ||
Jan 28, 2022 | 17.52 | 17.74 | 17.32 | 17.58 | 392,962 | -0.26(-1.47%) |
Jan 27, 2022 | 17.98 | 18.17 | 17.60 | 17.84 | 437,709 | +0.04(+0.22%) |
Jan 26, 2022 | 18.02 | 18.15 | 17.64 | 17.80 | 514,886 | +0.07(+0.39%) |
Jan 25, 2022 | 16.92 | 17.78 | 16.87 | 17.73 | 886,574 | +0.82(+4.87%) |
Jan 24, 2022 | 16.69 | 16.94 | 16.31 | 16.91 | 1,096,611 | -0.43(-2.49%) |
Jan 21, 2022 | 17.46 | 17.55 | 17.23 | 17.34 | 476,827 | -0.39(-2.21%) |
Jan 20, 2022 | 17.87 | 18.08 | 17.71 | 17.73 | 314,508 | -0.41(-2.27%) |
Jan 19, 2022 | 18.29 | 18.39 | 17.94 | 18.15 | 648,111 | -0.13(-0.70%) |
Jan 18, 2022 | 18.23 | 18.37 | 18.01 | 18.27 | 327,128 | +0.20(+1.09%) |
Jan 14, 2022 | 18.08 | 0 | +0.46(+2.62%) | |||
Jan 13, 2022 | 17.72 | 17.86 | 17.45 | 17.62 | 1,304,823 | -0.02(-0.11%) |
Jan 12, 2022 | 17.31 | 17.73 | 17.31 | 17.64 | 556,077 | +0.39(+2.27%) |
Jan 11, 2022 | 16.79 | 17.29 | 16.77 | 17.24 | 372,077 | +0.55(+3.29%) |
Jan 10, 2022 | 16.86 | 16.97 | 16.61 | 16.69 | 859,977 | -0.08(-0.47%) |
Jan 07, 2022 | 16.49 | 16.77 | 16.40 | 16.77 | 357,139 | +0.48(+2.95%) |
Jan 06, 2022 | 16.28 | 16.44 | 16.19 | 16.29 | 524,228 | +0.24(+1.47%) |
Jan 05, 2022 | 16.25 | 16.42 | 16.04 | 16.06 | 380,875 | -0.05(-0.30%) |
Jan 04, 2022 | 15.75 | 16.22 | 15.66 | 16.11 | 574,252 | +0.65(+4.19%) |