Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.37 | 18.82 | 18.22 | 18.48 | 85,970 | +0.08(+0.42%) |
Mar 30, 2022 | 18.37 | 18.62 | 18.24 | 18.40 | 15,681 | +0.04(+0.21%) |
Mar 29, 2022 | 18.74 | 18.89 | 18.25 | 18.37 | 24,624 | -0.11(-0.58%) |
Mar 28, 2022 | 18.37 | 18.65 | 18.19 | 18.47 | 13,318 | +0.11(+0.58%) |
Mar 25, 2022 | 18.37 | 18.83 | 18.26 | 18.37 | 14,079 | -0.18(-0.99%) |
Mar 24, 2022 | 18.45 | 18.86 | 18.29 | 18.55 | 13,017 | +0.18(+1.00%) |
Mar 23, 2022 | 18.53 | 18.53 | 18.04 | 18.37 | 13,683 | -0.16(-0.89%) |
Mar 22, 2022 | 19.17 | 19.53 | 18.37 | 18.53 | 36,460 | -0.51(-2.69%) |
Mar 21, 2022 | 17.90 | 19.58 | 17.90 | 19.04 | 41,080 | +0.98(+5.40%) |
Mar 18, 2022 | 17.65 | 18.33 | 17.15 | 18.07 | 52,743 | +0.40(+2.24%) |
Mar 17, 2022 | 16.90 | 17.67 | 16.90 | 17.67 | 8,022 | +0.75(+4.46%) |
Mar 16, 2022 | 16.45 | 18.03 | 16.13 | 16.92 | 49,914 | +0.63(+3.86%) |
Mar 15, 2022 | 16.24 | 17.05 | 15.82 | 16.29 | 24,036 | +0.36(+2.24%) |
Mar 14, 2022 | 16.44 | 16.50 | 15.74 | 15.93 | 13,551 | -0.03(-0.18%) |
Mar 11, 2022 | 16.81 | 17.16 | 15.79 | 15.96 | 19,095 | -0.51(-3.13%) |
Mar 10, 2022 | 17.02 | 17.18 | 16.47 | 16.47 | 8,996 | -0.85(-4.90%) |
Mar 09, 2022 | 16.57 | 17.70 | 16.57 | 17.32 | 24,674 | +1.21(+7.50%) |
Mar 08, 2022 | 15.85 | 16.46 | 15.85 | 16.11 | 17,038 | +0.33(+2.08%) |
Mar 07, 2022 | 16.43 | 16.66 | 15.73 | 15.79 | 55,813 | -0.65(-3.94%) |
Mar 04, 2022 | 16.62 | 17.10 | 16.07 | 16.43 | 23,037 | -0.02(-0.12%) |
Mar 03, 2022 | 17.32 | 17.62 | 16.38 | 16.45 | 13,184 | -0.85(-4.92%) |
Mar 02, 2022 | 17.48 | 17.78 | 17.15 | 17.30 | 8,855 | -0.17(-1.00%) |
Mar 01, 2022 | 18.03 | 18.03 | 17.48 | 17.48 | 4,857 | -0.66(-3.62%) |
Feb 28, 2022 | 18.37 | 18.37 | 17.94 | 18.13 | 14,817 | -0.17(-0.95%) |
Feb 25, 2022 | 18.65 | 18.76 | 18.31 | 18.31 | 6,778 | -0.05(-0.26%) |
Feb 24, 2022 | 18.09 | 18.57 | 17.87 | 18.36 | 19,294 | +0.29(+1.60%) |
Feb 23, 2022 | 18.66 | 18.75 | 18.07 | 18.07 | 6,102 | -0.43(-2.34%) |
Feb 22, 2022 | 18.64 | 18.93 | 18.41 | 18.50 | 7,696 | +0.05(+0.26%) |
Feb 18, 2022 | 18.45 | 0 | -0.90(-4.63%) | |||
Feb 17, 2022 | 18.07 | 19.75 | 18.02 | 19.35 | 28,462 | +0.97(+5.30%) |
Feb 16, 2022 | 18.44 | 19.26 | 17.63 | 18.38 | 25,420 | +0.46(+2.58%) |
Feb 15, 2022 | 16.80 | 18.46 | 16.80 | 17.91 | 23,941 | +1.08(+6.41%) |
Feb 14, 2022 | 16.81 | 17.30 | 16.73 | 16.83 | 5,621 | -0.09(-0.51%) |
Feb 11, 2022 | 17.37 | 17.54 | 16.91 | 16.92 | 4,178 | -0.44(-2.55%) |
Feb 10, 2022 | 17.49 | 17.78 | 17.25 | 17.36 | 11,664 | -0.23(-1.31%) |
Feb 09, 2022 | 18.31 | 18.31 | 17.45 | 17.59 | 8,252 | -0.18(-1.03%) |
Feb 08, 2022 | 17.83 | 18.40 | 17.47 | 17.78 | 8,293 | +0.17(+0.98%) |
Feb 07, 2022 | 17.75 | 17.83 | 17.36 | 17.60 | 5,735 | +0.32(+1.84%) |
Feb 04, 2022 | 17.60 | 17.89 | 17.13 | 17.29 | 23,578 | -0.51(-2.87%) |
Feb 03, 2022 | 17.51 | 17.80 | 6,051 | +0.32(+1.82%) | ||
Feb 02, 2022 | 17.39 | 17.73 | 17.00 | 17.48 | 16,689 | -0.10(-0.55%) |
Feb 01, 2022 | 17.61 | 17.83 | 17.06 | 17.58 | 10,649 | -0.25(-1.41%) |
Jan 31, 2022 | 16.92 | 18.19 | 16.92 | 17.83 | 14,167 | +1.14(+6.81%) |
Jan 28, 2022 | 17.03 | 17.06 | 16.58 | 16.69 | 7,266 | -0.01(-0.06%) |
Jan 27, 2022 | 17.55 | 17.70 | 16.66 | 16.70 | 13,585 | -0.62(-3.56%) |
Jan 26, 2022 | 18.54 | 18.60 | 17.32 | 17.32 | 11,390 | -0.85(-4.67%) |
Jan 25, 2022 | 17.48 | 19.18 | 17.43 | 18.16 | 43,270 | +0.40(+2.22%) |
Jan 24, 2022 | 17.75 | 18.20 | 17.06 | 17.77 | 48,428 | -0.11(-0.59%) |
Jan 21, 2022 | 16.86 | 17.96 | 16.86 | 17.87 | 31,579 | +0.77(+4.51%) |
Jan 20, 2022 | 17.40 | 17.67 | 17.10 | 17.10 | 21,078 | +0.17(+1.02%) |
Jan 19, 2022 | 16.64 | 17.19 | 16.37 | 16.93 | 30,984 | +0.69(+4.27%) |
Jan 18, 2022 | 17.04 | 17.20 | 16.24 | 16.24 | 21,359 | -1.28(-7.32%) |
Jan 14, 2022 | 17.52 | 0 | +0.08(+0.44%) | |||
Jan 13, 2022 | 17.88 | 18.12 | 17.44 | 17.44 | 7,503 | -0.43(-2.43%) |
Jan 12, 2022 | 18.85 | 18.85 | 17.82 | 17.87 | 13,975 | -0.72(-3.89%) |
Jan 11, 2022 | 18.79 | 19.08 | 18.36 | 18.60 | 8,013 | +0.77(+4.32%) |
Jan 10, 2022 | 18.69 | 18.99 | 17.50 | 17.83 | 12,443 | -0.77(-4.15%) |
Jan 07, 2022 | 19.31 | 19.31 | 18.53 | 18.60 | 4,430 | -0.46(-2.43%) |
Jan 06, 2022 | 19.04 | 19.55 | 18.42 | 19.06 | 6,085 | +0.07(+0.36%) |
Jan 05, 2022 | 19.87 | 19.87 | 18.94 | 18.99 | 5,915 | -0.71(-3.62%) |
Jan 04, 2022 | 19.30 | 20.02 | 19.30 | 19.71 | 13,553 | +0.43(+2.25%) |