Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.39 | 18.62 | 17.88 | 17.89 | 1,535,349 | -0.74(-3.96%) |
Mar 30, 2022 | 18.83 | 19.07 | 18.41 | 18.63 | 984,794 | -0.47(-2.44%) |
Mar 29, 2022 | 18.16 | 19.23 | 18.13 | 19.09 | 1,651,067 | +1.30(+7.29%) |
Mar 28, 2022 | 17.82 | 17.92 | 17.40 | 17.80 | 1,496,909 | -0.04(-0.23%) |
Mar 25, 2022 | 17.84 | 17.96 | 17.51 | 17.84 | 1,168,129 | +0.19(+1.06%) |
Mar 24, 2022 | 17.73 | 18.05 | 17.48 | 17.65 | 1,184,163 | +0.09(+0.51%) |
Mar 23, 2022 | 17.35 | 18.18 | 17.15 | 17.56 | 2,501,223 | -0.02(-0.14%) |
Mar 22, 2022 | 17.83 | 18.13 | 17.41 | 17.58 | 1,070,234 | -0.03(-0.18%) |
Mar 21, 2022 | 17.91 | 18.01 | 16.93 | 17.62 | 1,860,914 | +0.26(+1.49%) |
Mar 18, 2022 | 17.00 | 17.58 | 16.90 | 17.36 | 2,406,234 | +0.22(+1.28%) |
Mar 17, 2022 | 16.21 | 17.25 | 15.70 | 17.14 | 3,490,023 | +1.46(+9.30%) |
Mar 16, 2022 | 15.05 | 15.76 | 15.02 | 15.68 | 2,033,238 | +0.86(+5.80%) |
Mar 15, 2022 | 14.15 | 14.95 | 14.09 | 14.82 | 2,305,898 | +0.75(+5.30%) |
Mar 14, 2022 | 14.12 | 14.60 | 13.77 | 14.08 | 1,249,463 | +0.00(+0.00%) |
Mar 11, 2022 | 14.70 | 15.09 | 13.97 | 14.08 | 1,478,876 | -1.07(-7.06%) |
Mar 10, 2022 | 14.42 | 15.30 | 15.15 | 1,573,271 | +0.46(+3.15%) | |
Mar 09, 2022 | 14.59 | 15.06 | 14.45 | 14.68 | 1,474,879 | +0.71(+5.10%) |
Mar 08, 2022 | 13.30 | 14.52 | 13.01 | 13.97 | 3,031,465 | +0.69(+5.19%) |
Mar 07, 2022 | 15.87 | 15.96 | 13.01 | 13.28 | 3,946,879 | -2.71(-16.97%) |
Mar 04, 2022 | 17.48 | 17.54 | 15.78 | 16.00 | 1,734,827 | -1.57(-8.95%) |
Mar 03, 2022 | 17.59 | 17.63 | 17.08 | 17.57 | 824,203 | -0.11(-0.60%) |
Mar 02, 2022 | 16.63 | 17.79 | 16.63 | 17.67 | 1,529,366 | +1.13(+6.81%) |
Mar 01, 2022 | 17.71 | 17.71 | 16.37 | 16.55 | 2,281,730 | -1.20(-6.76%) |
Feb 28, 2022 | 18.01 | 18.23 | 17.56 | 17.75 | 915,465 | -0.56(-3.05%) |
Feb 25, 2022 | 18.23 | 18.38 | 17.84 | 18.31 | 654,199 | +0.07(+0.40%) |
Feb 24, 2022 | 17.16 | 18.47 | 17.10 | 18.23 | 949,582 | +0.53(+2.97%) |
Feb 23, 2022 | 17.78 | 17.93 | 17.46 | 17.71 | 897,303 | -0.03(-0.18%) |
Feb 22, 2022 | 18.52 | 18.60 | 17.69 | 17.74 | 717,745 | -0.81(-4.37%) |
Feb 18, 2022 | 18.55 | 0 | +0.11(+0.57%) | |||
Feb 17, 2022 | 18.82 | 19.03 | 18.35 | 18.44 | 753,952 | -0.66(-3.44%) |
Feb 16, 2022 | 18.97 | 19.26 | 18.62 | 19.10 | 1,114,364 | +0.13(+0.68%) |
Feb 15, 2022 | 18.56 | 18.99 | 18.48 | 18.97 | 991,535 | +0.69(+3.77%) |
Feb 14, 2022 | 18.62 | 18.88 | 18.07 | 18.28 | 1,152,823 | -0.21(-1.14%) |
Feb 11, 2022 | 19.12 | 19.28 | 18.37 | 18.49 | 887,872 | -0.62(-3.22%) |
Feb 10, 2022 | 19.04 | 19.76 | 18.88 | 19.11 | 1,110,337 | -0.41(-2.12%) |
Feb 09, 2022 | 19.15 | 19.76 | 18.93 | 19.52 | 1,016,279 | +0.59(+3.12%) |
Feb 08, 2022 | 17.63 | 18.94 | 17.60 | 18.93 | 1,977,658 | +1.35(+7.65%) |
Feb 07, 2022 | 17.57 | 17.97 | 17.33 | 17.58 | 1,276,555 | +0.11(+0.65%) |
Feb 04, 2022 | 17.42 | 17.42 | 16.88 | 17.47 | 1,267,578 | -0.04(-0.23%) |
Feb 03, 2022 | 17.65 | 17.51 | 853,340 | -0.23(-1.28%) | ||
Feb 02, 2022 | 18.56 | 18.77 | 17.40 | 17.74 | 1,150,890 | -0.65(-3.53%) |
Feb 01, 2022 | 18.65 | 18.76 | 18.03 | 18.39 | 881,957 | -0.27(-1.43%) |
Jan 31, 2022 | 17.25 | 18.65 | 18.65 | 1,941,976 | +1.31(+7.57%) | |
Jan 28, 2022 | 17.15 | 17.35 | 16.61 | 17.34 | 774,005 | +0.18(+1.04%) |
Jan 27, 2022 | 17.41 | 17.97 | 17.00 | 17.16 | 860,978 | +0.00(+0.00%) |
Jan 26, 2022 | 18.26 | 18.45 | 16.94 | 17.16 | 1,117,696 | -0.66(-3.73%) |
Jan 25, 2022 | 17.36 | 18.23 | 17.28 | 17.83 | 1,076,413 | -0.01(-0.05%) |
Jan 24, 2022 | 16.15 | 17.93 | 16.03 | 17.84 | 2,217,992 | +1.43(+8.75%) |
Jan 21, 2022 | 16.46 | 17.02 | 16.12 | 16.40 | 1,821,207 | -0.31(-1.84%) |
Jan 20, 2022 | 18.09 | 18.20 | 16.66 | 16.71 | 1,020,798 | -1.20(-6.70%) |
Jan 19, 2022 | 18.27 | 18.32 | 17.68 | 17.91 | 913,980 | -0.13(-0.72%) |
Jan 18, 2022 | 17.86 | 18.31 | 17.67 | 18.04 | 878,615 | -0.34(-1.85%) |
Jan 14, 2022 | 18.38 | 0 | -0.32(-1.69%) | |||
Jan 13, 2022 | 18.78 | 19.30 | 18.60 | 18.69 | 623,551 | +0.10(+0.52%) |
Jan 12, 2022 | 18.52 | 18.91 | 18.42 | 18.60 | 886,565 | +0.06(+0.31%) |
Jan 11, 2022 | 17.71 | 18.56 | 17.55 | 18.54 | 1,662,814 | +0.98(+5.58%) |
Jan 10, 2022 | 18.03 | 18.04 | 17.11 | 17.56 | 1,910,186 | -0.77(-4.20%) |
Jan 07, 2022 | 18.81 | 19.28 | 18.32 | 18.33 | 799,581 | -0.58(-3.09%) |
Jan 06, 2022 | 18.70 | 18.95 | 18.20 | 18.91 | 794,161 | +0.28(+1.52%) |
Jan 05, 2022 | 19.45 | 19.65 | 18.58 | 18.63 | 694,478 | -0.81(-4.17%) |
Jan 04, 2022 | 19.47 | 19.72 | 19.24 | 19.44 | 791,144 | +0.14(+0.71%) |