Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.53 | 14.64 | 14.48 | 14.48 | 117,529 | -0.15(-1.03%) |
Mar 30, 2022 | 14.78 | 14.86 | 14.60 | 14.63 | 22,508 | -0.24(-1.61%) |
Mar 29, 2022 | 14.49 | 14.89 | 14.49 | 14.87 | 100,450 | +0.57(+3.99%) |
Mar 28, 2022 | 14.09 | 14.30 | 13.98 | 14.30 | 59,015 | +0.25(+1.78%) |
Mar 25, 2022 | 14.26 | 14.26 | 13.94 | 14.05 | 18,300 | -0.22(-1.54%) |
Mar 24, 2022 | 14.19 | 14.27 | 13.99 | 14.27 | 31,087 | +0.14(+0.99%) |
Mar 23, 2022 | 14.36 | 14.36 | 14.06 | 14.13 | 37,136 | -0.26(-1.81%) |
Mar 22, 2022 | 14.12 | 14.48 | 14.04 | 14.39 | 43,004 | +0.30(+2.13%) |
Mar 21, 2022 | 14.27 | 14.27 | 14.00 | 14.09 | 26,150 | -0.29(-2.02%) |
Mar 18, 2022 | 14.04 | 14.38 | 14.00 | 14.38 | 42,427 | +0.31(+2.20%) |
Mar 17, 2022 | 13.65 | 14.11 | 13.65 | 14.07 | 29,098 | +0.31(+2.25%) |
Mar 16, 2022 | 13.25 | 13.79 | 13.25 | 13.76 | 72,907 | +0.85(+6.58%) |
Mar 15, 2022 | 12.64 | 12.91 | 12.58 | 12.91 | 28,580 | +0.26(+2.06%) |
Mar 14, 2022 | 12.98 | 13.02 | 12.54 | 12.65 | 138,833 | -0.47(-3.58%) |
Mar 11, 2022 | 13.69 | 13.69 | 13.09 | 13.12 | 62,844 | -0.41(-3.03%) |
Mar 10, 2022 | 13.63 | 13.64 | 13.46 | 13.53 | 58,828 | -0.41(-2.94%) |
Mar 09, 2022 | 13.63 | 13.94 | 13.59 | 13.94 | 21,041 | +0.47(+3.49%) |
Mar 08, 2022 | 13.54 | 13.75 | 13.35 | 13.47 | 30,069 | -0.12(-0.88%) |
Mar 07, 2022 | 13.80 | 13.90 | 13.59 | 13.59 | 263,852 | -0.28(-2.02%) |
Mar 04, 2022 | 14.03 | 14.18 | 13.82 | 13.87 | 247,043 | -0.32(-2.26%) |
Mar 03, 2022 | 14.37 | 14.37 | 14.12 | 14.19 | 82,154 | -0.14(-0.98%) |
Mar 02, 2022 | 14.32 | 14.40 | 14.11 | 14.33 | 56,327 | +0.05(+0.35%) |
Mar 01, 2022 | 14.33 | 14.52 | 14.22 | 14.28 | 47,834 | -0.15(-1.04%) |
Feb 28, 2022 | 14.21 | 14.55 | 14.21 | 14.43 | 60,799 | +0.09(+0.63%) |
Feb 25, 2022 | 14.08 | 14.40 | 14.11 | 14.34 | 40,363 | +0.32(+2.28%) |
Feb 24, 2022 | 13.08 | 14.07 | 13.08 | 14.02 | 74,583 | +0.46(+3.39%) |
Feb 23, 2022 | 13.90 | 13.96 | 13.53 | 13.56 | 50,702 | -0.20(-1.45%) |
Feb 22, 2022 | 13.76 | 13.98 | 13.70 | 13.76 | 69,166 | -0.19(-1.36%) |
Feb 18, 2022 | 13.95 | 0 | -0.22(-1.55%) | |||
Feb 17, 2022 | 14.50 | 14.50 | 14.11 | 14.17 | 63,150 | -0.45(-3.08%) |
Feb 16, 2022 | 14.64 | 14.69 | 14.45 | 14.62 | 94,755 | -0.16(-1.08%) |
Feb 15, 2022 | 14.65 | 14.79 | 14.55 | 14.78 | 26,428 | +0.30(+2.07%) |
Feb 14, 2022 | 14.58 | 14.76 | 14.38 | 14.48 | 37,317 | -0.21(-1.43%) |
Feb 11, 2022 | 14.95 | 15.15 | 14.59 | 14.69 | 40,847 | -0.32(-2.13%) |
Feb 10, 2022 | 14.90 | 15.33 | 14.90 | 15.01 | 75,386 | -0.22(-1.44%) |
Feb 09, 2022 | 14.90 | 15.30 | 14.90 | 15.23 | 101,264 | +0.45(+3.04%) |
Feb 08, 2022 | 14.59 | 14.79 | 14.45 | 14.78 | 64,706 | +0.14(+0.96%) |
Feb 07, 2022 | 14.53 | 14.84 | 14.51 | 14.64 | 140,238 | +0.11(+0.76%) |
Feb 04, 2022 | 14.40 | 14.66 | 14.31 | 14.53 | 144,667 | +0.04(+0.28%) |
Feb 03, 2022 | 14.51 | 14.41 | 14.49 | 141,473 | -0.16(-1.09%) | |
Feb 02, 2022 | 14.79 | 14.79 | 14.50 | 14.65 | 45,220 | -0.09(-0.61%) |
Feb 01, 2022 | 14.63 | 14.79 | 14.35 | 14.74 | 39,894 | +0.19(+1.31%) |
Jan 31, 2022 | 13.95 | 14.57 | 14.55 | 121,672 | +0.59(+4.23%) | |
Jan 28, 2022 | 13.65 | 13.99 | 13.50 | 13.96 | 62,797 | +0.21(+1.53%) |
Jan 27, 2022 | 14.00 | 14.14 | 13.69 | 13.75 | 90,424 | -0.20(-1.43%) |
Jan 26, 2022 | 14.34 | 14.50 | 13.84 | 13.95 | 265,544 | -0.23(-1.62%) |
Jan 25, 2022 | 14.25 | 14.40 | 14.00 | 14.18 | 133,696 | -0.31(-2.14%) |
Jan 24, 2022 | 14.00 | 14.52 | 13.78 | 14.49 | 165,393 | +0.10(+0.69%) |
Jan 21, 2022 | 14.58 | 14.69 | 14.36 | 14.39 | 332,659 | -0.26(-1.77%) |
Jan 20, 2022 | 14.72 | 15.11 | 14.64 | 14.65 | 179,607 | +0.14(+0.96%) |
Jan 19, 2022 | 14.52 | 14.88 | 14.49 | 14.51 | 750,871 | -0.10(-0.68%) |
Jan 18, 2022 | 14.83 | 14.92 | 14.57 | 14.61 | 88,930 | -0.48(-3.18%) |
Jan 14, 2022 | 15.09 | 0 | -0.04(-0.26%) | |||
Jan 13, 2022 | 15.58 | 15.58 | 15.07 | 15.13 | 75,485 | -0.50(-3.20%) |
Jan 12, 2022 | 15.83 | 15.89 | 15.60 | 15.63 | 83,406 | -0.14(-0.89%) |
Jan 11, 2022 | 15.42 | 15.83 | 15.35 | 15.77 | 91,971 | +0.37(+2.40%) |
Jan 10, 2022 | 14.99 | 15.40 | 14.88 | 15.40 | 127,827 | +0.32(+2.12%) |
Jan 07, 2022 | 15.24 | 15.49 | 15.08 | 15.08 | 186,805 | -0.17(-1.11%) |
Jan 06, 2022 | 15.35 | 15.49 | 15.12 | 15.25 | 92,254 | -0.21(-1.36%) |
Jan 05, 2022 | 15.92 | 16.06 | 15.44 | 15.46 | 144,542 | -0.66(-4.09%) |
Jan 04, 2022 | 16.51 | 16.51 | 15.92 | 16.12 | 74,923 | -0.39(-2.36%) |