Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.08 | 25.30 | 23.76 | 24.42 | 50,082 | -0.44(-1.77%) |
Mar 30, 2022 | 25.30 | 25.52 | 24.86 | 24.86 | 35,549 | -0.66(-2.59%) |
Mar 29, 2022 | 25.74 | 26.16 | 25.08 | 25.52 | 52,778 | +0.44(+1.75%) |
Mar 28, 2022 | 25.08 | 25.52 | 24.86 | 25.08 | 32,348 | +0.00(+0.00%) |
Mar 25, 2022 | 25.52 | 25.59 | 24.42 | 25.08 | 51,987 | -0.22(-0.87%) |
Mar 24, 2022 | 25.96 | 28.37 | 24.86 | 25.30 | 267,273 | +0.22(+0.88%) |
Mar 23, 2022 | 25.96 | 26.17 | 24.86 | 25.08 | 58,940 | -0.88(-3.39%) |
Mar 22, 2022 | 25.96 | 26.62 | 24.86 | 25.96 | 110,371 | +0.44(+1.72%) |
Mar 21, 2022 | 24.86 | 26.84 | 24.20 | 25.52 | 143,879 | +2.42(+10.48%) |
Mar 18, 2022 | 22.88 | 24.64 | 22.44 | 23.10 | 146,102 | +0.44(+1.94%) |
Mar 17, 2022 | 23.32 | 23.76 | 22.00 | 22.66 | 81,494 | -0.44(-1.90%) |
Mar 16, 2022 | 21.12 | 23.10 | 20.90 | 23.10 | 70,405 | +1.96(+9.30%) |
Mar 15, 2022 | 18.26 | 21.78 | 18.12 | 21.14 | 75,453 | +3.36(+18.90%) |
Mar 14, 2022 | 20.24 | 20.24 | 17.75 | 17.78 | 67,788 | -1.72(-8.81%) |
Mar 11, 2022 | 20.68 | 21.12 | 19.36 | 19.49 | 37,086 | -0.97(-4.72%) |
Mar 10, 2022 | 20.90 | 20.90 | 19.80 | 20.46 | 23,481 | -0.36(-1.73%) |
Mar 09, 2022 | 20.24 | 21.56 | 20.24 | 20.82 | 42,685 | +0.71(+3.51%) |
Mar 08, 2022 | 19.58 | 20.90 | 18.92 | 20.11 | 34,853 | +0.75(+3.86%) |
Mar 07, 2022 | 20.24 | 20.39 | 19.36 | 19.37 | 46,214 | -0.96(-4.72%) |
Mar 04, 2022 | 20.90 | 21.43 | 19.58 | 20.33 | 52,270 | -0.65(-3.11%) |
Mar 03, 2022 | 22.00 | 22.40 | 20.68 | 20.98 | 67,511 | -1.24(-5.58%) |
Mar 02, 2022 | 22.88 | 23.10 | 21.56 | 22.22 | 35,394 | +0.00(+0.00%) |
Mar 01, 2022 | 23.32 | 23.32 | 22.22 | 22.22 | 34,531 | -1.10(-4.72%) |
Feb 28, 2022 | 23.32 | 24.20 | 22.66 | 23.32 | 35,116 | +0.00(+0.00%) |
Feb 25, 2022 | 23.10 | 23.54 | 22.88 | 23.32 | 56,327 | +0.22(+0.95%) |
Feb 24, 2022 | 20.68 | 23.32 | 19.58 | 23.10 | 79,698 | +1.67(+7.81%) |
Feb 23, 2022 | 22.88 | 23.98 | 21.40 | 21.43 | 65,775 | -1.23(-5.45%) |
Feb 22, 2022 | 23.10 | 23.98 | 22.22 | 22.66 | 57,145 | -1.32(-5.50%) |
Feb 18, 2022 | 23.98 | 0 | +0.22(+0.93%) | |||
Feb 17, 2022 | 24.64 | 25.30 | 23.76 | 23.76 | 44,538 | -1.10(-4.42%) |
Feb 16, 2022 | 24.42 | 25.08 | 24.20 | 24.86 | 70,098 | +0.22(+0.89%) |
Feb 15, 2022 | 24.64 | 25.30 | 24.20 | 24.64 | 72,799 | +0.66(+2.75%) |
Feb 14, 2022 | 24.20 | 24.86 | 23.54 | 23.98 | 61,082 | -0.22(-0.91%) |
Feb 11, 2022 | 26.62 | 26.62 | 23.54 | 24.20 | 137,709 | -0.88(-3.51%) |
Feb 10, 2022 | 24.20 | 25.30 | 23.54 | 25.08 | 194,118 | +0.44(+1.79%) |
Feb 09, 2022 | 24.42 | 25.08 | 23.98 | 24.64 | 116,955 | +0.22(+0.90%) |
Feb 08, 2022 | 23.98 | 24.53 | 23.76 | 24.42 | 56,077 | +0.44(+1.83%) |
Feb 07, 2022 | 24.86 | 25.24 | 23.54 | 23.98 | 45,893 | -0.66(-2.68%) |
Feb 04, 2022 | 23.98 | 24.86 | 23.32 | 24.64 | 64,125 | +0.66(+2.75%) |
Feb 03, 2022 | 24.20 | 23.98 | 47,369 | +0.22(+0.93%) | ||
Feb 02, 2022 | 25.96 | 25.96 | 23.76 | 23.76 | 41,736 | -1.54(-6.09%) |
Feb 01, 2022 | 25.30 | 25.52 | 24.20 | 25.30 | 77,750 | -0.22(-0.86%) |
Jan 31, 2022 | 23.76 | 25.52 | 94,144 | +1.98(+8.41%) | ||
Jan 28, 2022 | 23.10 | 24.20 | 22.22 | 23.54 | 93,353 | +0.00(+0.00%) |
Jan 27, 2022 | 27.28 | 27.50 | 22.88 | 23.54 | 415,486 | -1.10(-4.46%) |
Jan 26, 2022 | 27.72 | 27.72 | 24.42 | 24.64 | 131,443 | -1.98(-7.44%) |
Jan 25, 2022 | 28.38 | 28.60 | 25.74 | 26.62 | 118,325 | -2.64(-9.02%) |
Jan 24, 2022 | 24.42 | 30.80 | 24.25 | 29.26 | 265,574 | +4.18(+16.67%) |
Jan 21, 2022 | 28.38 | 28.60 | 25.08 | 25.08 | 138,949 | -3.52(-12.31%) |
Jan 20, 2022 | 29.92 | 31.02 | 28.60 | 28.60 | 56,443 | -0.66(-2.26%) |
Jan 19, 2022 | 29.70 | 31.02 | 29.04 | 29.26 | 47,840 | -0.22(-0.75%) |
Jan 18, 2022 | 31.68 | 31.68 | 29.48 | 29.48 | 59,135 | -2.42(-7.59%) |
Jan 14, 2022 | 31.90 | 0 | -0.88(-2.68%) | |||
Jan 13, 2022 | 34.32 | 36.19 | 32.56 | 32.78 | 68,337 | -1.10(-3.25%) |
Jan 12, 2022 | 35.20 | 35.42 | 33.88 | 33.88 | 25,644 | -0.88(-2.53%) |
Jan 11, 2022 | 34.98 | 35.42 | 33.88 | 34.76 | 45,525 | -0.22(-0.63%) |
Jan 10, 2022 | 34.98 | 35.03 | 32.89 | 34.98 | 51,342 | +0.22(+0.63%) |
Jan 07, 2022 | 35.64 | 36.63 | 33.88 | 34.76 | 43,647 | -0.99(-2.77%) |
Jan 06, 2022 | 36.30 | 36.74 | 34.76 | 35.75 | 21,623 | -0.66(-1.81%) |
Jan 05, 2022 | 38.50 | 39.38 | 34.32 | 36.41 | 56,602 | -2.09(-5.43%) |
Jan 04, 2022 | 39.82 | 42.46 | 38.06 | 38.50 | 109,042 | -0.66(-1.69%) |