Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.38 | 14.43 | 14.20 | 14.20 | 729,950 | -0.62(-4.15%) |
Mar 30, 2022 | 14.89 | 14.89 | 14.73 | 14.81 | 337,307 | -0.43(-2.79%) |
Mar 29, 2022 | 15.32 | 15.38 | 15.12 | 15.24 | 557,697 | +0.68(+4.67%) |
Mar 28, 2022 | 14.56 | 14.61 | 14.36 | 14.56 | 365,401 | +0.25(+1.75%) |
Mar 25, 2022 | 14.31 | 14.34 | 14.16 | 14.31 | 428,891 | -0.13(-0.90%) |
Mar 24, 2022 | 14.30 | 14.44 | 14.26 | 14.44 | 342,073 | -0.13(-0.89%) |
Mar 23, 2022 | 14.62 | 14.74 | 14.55 | 14.57 | 268,754 | -0.48(-3.19%) |
Mar 22, 2022 | 15.06 | 15.09 | 14.91 | 15.05 | 379,503 | +0.11(+0.74%) |
Mar 21, 2022 | 15.04 | 15.07 | 14.85 | 14.94 | 314,363 | -0.02(-0.13%) |
Mar 18, 2022 | 14.80 | 15.00 | 14.76 | 14.96 | 259,590 | -0.13(-0.86%) |
Mar 17, 2022 | 14.86 | 15.17 | 14.82 | 15.09 | 489,217 | -0.20(-1.31%) |
Mar 16, 2022 | 14.85 | 15.32 | 14.81 | 15.29 | 1,005,333 | +0.57(+3.87%) |
Mar 15, 2022 | 14.72 | 14.83 | 14.56 | 14.72 | 591,154 | -0.13(-0.88%) |
Mar 14, 2022 | 14.99 | 15.09 | 14.78 | 14.85 | 1,507,702 | +0.33(+2.27%) |
Mar 11, 2022 | 14.96 | 14.98 | 14.50 | 14.52 | 554,440 | -0.02(-0.14%) |
Mar 10, 2022 | 14.66 | 14.88 | 14.46 | 14.54 | 1,748,354 | -0.46(-3.07%) |
Mar 09, 2022 | 15.12 | 15.33 | 14.90 | 15.00 | 733,302 | +1.19(+8.62%) |
Mar 08, 2022 | 13.72 | 14.15 | 13.39 | 13.81 | 884,360 | +0.66(+5.02%) |
Mar 07, 2022 | 13.67 | 13.70 | 13.04 | 13.15 | 1,525,870 | -0.99(-7.00%) |
Mar 04, 2022 | 14.26 | 14.27 | 14.00 | 14.14 | 861,848 | -1.07(-7.03%) |
Mar 03, 2022 | 15.46 | 15.46 | 15.10 | 15.21 | 917,509 | -0.68(-4.28%) |
Mar 02, 2022 | 15.74 | 16.03 | 15.72 | 15.89 | 1,355,157 | +0.42(+2.68%) |
Mar 01, 2022 | 15.84 | 15.90 | 15.32 | 15.47 | 1,139,319 | -0.99(-5.98%) |
Feb 28, 2022 | 16.43 | 16.81 | 16.30 | 16.46 | 458,289 | -0.77(-4.47%) |
Feb 25, 2022 | 16.83 | 17.23 | 16.88 | 17.23 | 355,140 | -0.16(-0.92%) |
Feb 24, 2022 | 17.00 | 17.57 | 16.89 | 17.39 | 471,077 | -0.89(-4.87%) |
Feb 23, 2022 | 18.59 | 18.67 | 18.25 | 18.28 | 231,085 | -0.18(-0.98%) |
Feb 22, 2022 | 18.60 | 18.62 | 18.28 | 18.46 | 173,102 | -0.57(-3.00%) |
Feb 18, 2022 | 19.03 | 0 | -0.16(-0.83%) | |||
Feb 17, 2022 | 19.39 | 19.39 | 19.14 | 19.19 | 194,010 | -0.38(-1.94%) |
Feb 16, 2022 | 19.49 | 19.57 | 19.39 | 19.57 | 482,100 | +0.12(+0.62%) |
Feb 15, 2022 | 19.41 | 19.48 | 19.30 | 19.45 | 129,258 | +0.64(+3.40%) |
Feb 14, 2022 | 18.93 | 18.94 | 18.65 | 18.81 | 229,616 | -0.49(-2.54%) |
Feb 11, 2022 | 19.62 | 19.66 | 19.17 | 19.30 | 222,123 | -0.27(-1.38%) |
Feb 10, 2022 | 19.66 | 19.87 | 19.55 | 19.57 | 763,652 | -0.16(-0.81%) |
Feb 09, 2022 | 19.68 | 19.74 | 19.63 | 19.73 | 230,617 | +0.16(+0.82%) |
Feb 08, 2022 | 19.49 | 19.58 | 19.39 | 19.57 | 223,570 | +0.36(+1.87%) |
Feb 07, 2022 | 19.15 | 19.27 | 19.07 | 19.21 | 108,773 | -0.03(-0.16%) |
Feb 04, 2022 | 19.26 | 19.30 | 19.04 | 19.24 | 136,185 | -0.03(-0.16%) |
Feb 03, 2022 | 19.41 | 19.27 | 98,640 | -0.03(-0.16%) | ||
Feb 02, 2022 | 19.42 | 19.42 | 19.20 | 19.30 | 107,232 | +0.02(+0.10%) |
Feb 01, 2022 | 19.25 | 19.28 | 19.14 | 19.28 | 214,611 | +0.13(+0.68%) |
Jan 31, 2022 | 19.04 | 19.16 | 18.93 | 19.15 | 236,321 | -0.14(-0.73%) |
Jan 28, 2022 | 19.03 | 19.29 | 18.98 | 19.29 | 175,111 | +0.24(+1.26%) |
Jan 27, 2022 | 19.14 | 19.27 | 18.84 | 19.05 | 149,512 | +0.22(+1.17%) |
Jan 26, 2022 | 19.15 | 19.20 | 18.78 | 18.83 | 250,249 | +0.23(+1.24%) |
Jan 25, 2022 | 18.55 | 18.69 | 18.29 | 18.60 | 184,610 | +0.10(+0.54%) |
Jan 24, 2022 | 18.21 | 18.50 | 18.00 | 18.50 | 303,518 | -0.14(-0.72%) |
Jan 21, 2022 | 18.82 | 18.82 | 18.61 | 18.64 | 157,135 | -0.38(-2.02%) |
Jan 20, 2022 | 19.10 | 19.18 | 18.98 | 19.02 | 253,831 | -0.26(-1.35%) |
Jan 19, 2022 | 19.34 | 19.38 | 19.21 | 19.28 | 249,110 | +0.07(+0.36%) |
Jan 18, 2022 | 19.32 | 19.36 | 19.12 | 19.21 | 320,503 | -0.22(-1.15%) |
Jan 14, 2022 | 19.43 | 0 | +0.12(+0.64%) | |||
Jan 13, 2022 | 19.34 | 19.47 | 19.30 | 19.31 | 170,168 | +0.10(+0.52%) |
Jan 12, 2022 | 19.15 | 19.22 | 19.10 | 19.21 | 141,925 | +0.13(+0.68%) |
Jan 11, 2022 | 18.95 | 19.08 | 18.89 | 19.08 | 235,607 | +0.24(+1.27%) |
Jan 10, 2022 | 18.82 | 18.86 | 18.70 | 18.84 | 313,395 | +0.01(+0.05%) |
Jan 07, 2022 | 18.75 | 18.84 | 18.67 | 18.83 | 179,818 | +0.24(+1.29%) |
Jan 06, 2022 | 18.71 | 18.80 | 18.55 | 18.59 | 320,213 | +0.12(+0.65%) |
Jan 05, 2022 | 18.77 | 18.80 | 18.47 | 18.47 | 200,559 | +0.03(+0.16%) |
Jan 04, 2022 | 18.43 | 18.51 | 18.39 | 18.44 | 185,394 | +0.76(+4.30%) |