Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.27 | 19.93 | 19.20 | 19.70 | 1,108,061 | +0.58(+3.03%) |
Mar 30, 2022 | 19.17 | 19.47 | 18.94 | 19.12 | 546,318 | -0.30(-1.54%) |
Mar 29, 2022 | 19.35 | 19.96 | 19.27 | 19.42 | 1,411,440 | +0.67(+3.57%) |
Mar 28, 2022 | 18.75 | 18.82 | 18.18 | 18.75 | 854,873 | +0.19(+1.02%) |
Mar 25, 2022 | 18.63 | 19.13 | 18.36 | 18.56 | 865,168 | +0.00(+0.00%) |
Mar 24, 2022 | 18.18 | 18.56 | 17.82 | 18.56 | 946,771 | +0.67(+3.75%) |
Mar 23, 2022 | 18.28 | 18.37 | 17.86 | 17.89 | 855,589 | -0.56(-3.04%) |
Mar 22, 2022 | 18.37 | 18.67 | 18.14 | 18.45 | 651,733 | +0.37(+2.05%) |
Mar 21, 2022 | 18.49 | 18.49 | 17.82 | 18.08 | 843,599 | -0.54(-2.90%) |
Mar 18, 2022 | 18.07 | 18.81 | 17.95 | 18.62 | 1,006,327 | +0.15(+0.81%) |
Mar 17, 2022 | 18.11 | 18.63 | 17.88 | 18.47 | 930,949 | -0.21(-1.12%) |
Mar 16, 2022 | 17.70 | 18.96 | 17.60 | 18.68 | 1,594,157 | +1.29(+7.42%) |
Mar 15, 2022 | 17.10 | 17.68 | 16.96 | 17.39 | 783,194 | +0.94(+5.71%) |
Mar 14, 2022 | 16.66 | 17.07 | 16.06 | 16.45 | 858,308 | -0.05(-0.30%) |
Mar 11, 2022 | 17.58 | 17.60 | 16.49 | 16.50 | 1,295,113 | -0.64(-3.73%) |
Mar 10, 2022 | 16.59 | 17.14 | 1,123,974 | +0.15(+0.88%) | ||
Mar 09, 2022 | 17.17 | 17.80 | 16.66 | 16.99 | 1,908,559 | +0.82(+5.07%) |
Mar 08, 2022 | 15.23 | 16.67 | 14.96 | 16.17 | 2,409,011 | +1.26(+8.45%) |
Mar 07, 2022 | 16.51 | 16.74 | 14.62 | 14.91 | 2,426,435 | -1.90(-11.30%) |
Mar 04, 2022 | 17.75 | 17.87 | 16.46 | 16.81 | 2,190,592 | -1.28(-7.08%) |
Mar 03, 2022 | 19.01 | 19.14 | 17.73 | 18.09 | 1,511,911 | -0.62(-3.31%) |
Mar 02, 2022 | 18.69 | 19.03 | 18.43 | 18.71 | 1,017,207 | +0.41(+2.24%) |
Mar 01, 2022 | 19.01 | 19.09 | 17.94 | 18.30 | 1,476,556 | -0.88(-4.59%) |
Feb 28, 2022 | 19.31 | 19.86 | 18.95 | 19.18 | 1,474,179 | -0.57(-2.89%) |
Feb 25, 2022 | 19.57 | 19.93 | 19.41 | 19.75 | 1,004,759 | +0.44(+2.28%) |
Feb 24, 2022 | 17.23 | 19.42 | 17.06 | 19.31 | 1,261,682 | +0.79(+4.27%) |
Feb 23, 2022 | 19.44 | 19.62 | 18.46 | 18.52 | 764,339 | -0.65(-3.39%) |
Feb 22, 2022 | 19.41 | 19.76 | 19.01 | 19.17 | 801,189 | -0.59(-2.99%) |
Feb 18, 2022 | 19.76 | 0 | -0.48(-2.37%) | |||
Feb 17, 2022 | 20.44 | 20.71 | 19.92 | 20.24 | 729,446 | -0.55(-2.65%) |
Feb 16, 2022 | 20.53 | 21.27 | 20.46 | 20.79 | 1,051,902 | +0.15(+0.73%) |
Feb 15, 2022 | 19.72 | 20.74 | 19.72 | 20.64 | 1,033,860 | +1.60(+8.40%) |
Feb 14, 2022 | 18.94 | 19.75 | 18.74 | 19.04 | 998,714 | +0.19(+1.01%) |
Feb 11, 2022 | 19.80 | 20.28 | 18.61 | 18.85 | 1,340,854 | -0.96(-4.85%) |
Feb 10, 2022 | 19.58 | 20.58 | 19.40 | 19.81 | 1,252,093 | -0.16(-0.80%) |
Feb 09, 2022 | 19.52 | 20.57 | 19.52 | 19.97 | 1,149,628 | +0.63(+3.26%) |
Feb 08, 2022 | 18.55 | 19.40 | 18.40 | 19.34 | 853,736 | +0.98(+5.34%) |
Feb 07, 2022 | 17.97 | 18.67 | 17.97 | 18.36 | 1,067,368 | +0.82(+4.68%) |
Feb 04, 2022 | 17.28 | 17.67 | 16.91 | 17.54 | 893,653 | +0.10(+0.57%) |
Feb 03, 2022 | 17.71 | 17.41 | 17.44 | 875,148 | -0.45(-2.52%) | |
Feb 02, 2022 | 17.81 | 18.28 | 17.36 | 17.89 | 1,337,517 | +0.14(+0.79%) |
Feb 01, 2022 | 17.34 | 17.96 | 17.07 | 17.75 | 1,129,027 | +0.65(+3.80%) |
Jan 31, 2022 | 15.75 | 17.10 | 17.10 | 1,178,153 | +1.09(+6.81%) | |
Jan 28, 2022 | 15.91 | 16.01 | 14.97 | 16.01 | 1,654,369 | -0.06(-0.37%) |
Jan 27, 2022 | 17.12 | 17.67 | 15.96 | 16.07 | 2,068,096 | -0.88(-5.19%) |
Jan 26, 2022 | 18.31 | 18.40 | 16.93 | 16.95 | 2,466,704 | -1.51(-8.18%) |
Jan 25, 2022 | 17.89 | 18.80 | 17.84 | 18.46 | 1,311,690 | +0.07(+0.38%) |
Jan 24, 2022 | 17.80 | 18.43 | 17.07 | 18.39 | 1,729,175 | -0.07(-0.38%) |
Jan 21, 2022 | 19.01 | 19.19 | 18.45 | 18.46 | 1,005,152 | -0.86(-4.45%) |
Jan 20, 2022 | 19.57 | 20.09 | 19.27 | 19.32 | 790,737 | -0.10(-0.51%) |
Jan 19, 2022 | 19.81 | 19.89 | 19.38 | 19.42 | 687,105 | -0.43(-2.17%) |
Jan 18, 2022 | 19.80 | 20.30 | 19.64 | 19.85 | 887,056 | -0.33(-1.64%) |
Jan 14, 2022 | 20.18 | 0 | -0.28(-1.37%) | |||
Jan 13, 2022 | 20.28 | 20.77 | 20.13 | 20.46 | 1,194,414 | +1.09(+5.63%) |
Jan 12, 2022 | 19.67 | 19.88 | 19.32 | 19.37 | 586,436 | -0.28(-1.42%) |
Jan 11, 2022 | 19.29 | 19.90 | 19.15 | 19.65 | 522,225 | +0.46(+2.40%) |
Jan 10, 2022 | 19.64 | 19.82 | 19.09 | 19.19 | 649,785 | -0.56(-2.84%) |
Jan 07, 2022 | 19.29 | 20.08 | 19.14 | 19.75 | 582,601 | +0.70(+3.67%) |
Jan 06, 2022 | 19.38 | 19.60 | 18.93 | 19.05 | 472,106 | -0.13(-0.68%) |
Jan 05, 2022 | 19.79 | 19.86 | 19.02 | 19.18 | 730,959 | -0.38(-1.94%) |
Jan 04, 2022 | 19.75 | 20.17 | 19.17 | 19.56 | 675,165 | +0.22(+1.14%) |