Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.80 | 16.04 | 15.29 | 15.67 | 68,335 | -0.23(-1.45%) |
Mar 30, 2022 | 15.75 | 15.94 | 15.15 | 15.90 | 183,878 | +0.29(+1.86%) |
Mar 29, 2022 | 13.93 | 15.62 | 13.91 | 15.61 | 265,223 | +1.75(+12.63%) |
Mar 28, 2022 | 14.65 | 15.26 | 13.34 | 13.86 | 298,286 | -0.53(-3.68%) |
Mar 25, 2022 | 14.01 | 14.85 | 13.81 | 14.39 | 124,981 | +0.57(+4.12%) |
Mar 24, 2022 | 14.25 | 14.25 | 13.02 | 13.82 | 266,386 | -0.61(-4.23%) |
Mar 23, 2022 | 14.36 | 15.04 | 13.77 | 14.43 | 131,439 | +0.26(+1.83%) |
Mar 22, 2022 | 13.57 | 14.30 | 13.50 | 14.17 | 168,363 | +1.10(+8.42%) |
Mar 21, 2022 | 13.80 | 14.49 | 12.97 | 13.07 | 208,601 | -0.10(-0.76%) |
Mar 18, 2022 | 14.46 | 15.16 | 13.17 | 13.17 | 387,808 | -1.29(-8.92%) |
Mar 17, 2022 | 14.44 | 15.16 | 14.30 | 14.46 | 70,295 | -0.18(-1.23%) |
Mar 16, 2022 | 14.79 | 15.29 | 14.11 | 14.64 | 86,624 | +0.55(+3.90%) |
Mar 15, 2022 | 15.18 | 15.47 | 14.09 | 14.09 | 93,270 | -1.25(-8.15%) |
Mar 14, 2022 | 17.30 | 17.30 | 15.04 | 15.34 | 136,890 | -1.99(-11.48%) |
Mar 11, 2022 | 17.75 | 17.97 | 16.55 | 17.33 | 85,052 | -0.45(-2.53%) |
Mar 10, 2022 | 16.35 | 17.88 | 16.01 | 17.78 | 140,693 | +1.35(+8.22%) |
Mar 09, 2022 | 15.38 | 16.43 | 15.00 | 16.43 | 110,372 | +1.44(+9.61%) |
Mar 08, 2022 | 14.71 | 15.21 | 13.83 | 14.99 | 56,563 | +0.51(+3.52%) |
Mar 07, 2022 | 14.21 | 14.49 | 13.56 | 14.48 | 143,221 | +0.06(+0.42%) |
Mar 04, 2022 | 14.45 | 14.85 | 13.67 | 14.42 | 54,788 | -0.30(-2.04%) |
Mar 03, 2022 | 15.47 | 15.59 | 14.26 | 14.72 | 56,507 | -0.69(-4.48%) |
Mar 02, 2022 | 15.31 | 15.62 | 14.72 | 15.41 | 64,765 | +0.30(+1.99%) |
Mar 01, 2022 | 15.62 | 15.65 | 14.49 | 15.11 | 103,524 | +0.14(+0.94%) |
Feb 28, 2022 | 14.70 | 15.48 | 14.53 | 14.97 | 203,669 | +0.50(+3.46%) |
Feb 25, 2022 | 14.06 | 14.69 | 14.12 | 14.47 | 112,417 | +0.61(+4.40%) |
Feb 24, 2022 | 12.61 | 13.93 | 12.58 | 13.86 | 94,858 | +0.47(+3.51%) |
Feb 23, 2022 | 14.17 | 14.90 | 13.20 | 13.39 | 116,020 | -0.77(-5.44%) |
Feb 22, 2022 | 13.38 | 14.55 | 12.74 | 14.16 | 136,025 | +0.62(+4.58%) |
Feb 18, 2022 | 13.54 | 0 | -0.05(-0.37%) | |||
Feb 17, 2022 | 14.65 | 15.06 | 13.50 | 13.59 | 93,434 | -1.19(-8.05%) |
Feb 16, 2022 | 14.54 | 15.23 | 13.97 | 14.78 | 125,902 | +0.26(+1.79%) |
Feb 15, 2022 | 14.99 | 15.18 | 14.03 | 14.52 | 105,292 | +0.42(+2.98%) |
Feb 14, 2022 | 15.15 | 15.15 | 13.53 | 14.10 | 151,819 | -0.68(-4.60%) |
Feb 11, 2022 | 14.31 | 15.61 | 14.31 | 14.78 | 103,191 | +0.04(+0.27%) |
Feb 10, 2022 | 13.84 | 15.49 | 13.84 | 14.74 | 125,482 | +0.46(+3.22%) |
Feb 09, 2022 | 14.81 | 14.82 | 13.92 | 14.28 | 143,803 | -0.08(-0.56%) |
Feb 08, 2022 | 15.56 | 15.56 | 14.08 | 14.36 | 123,188 | -1.00(-6.51%) |
Feb 07, 2022 | 13.79 | 15.48 | 13.50 | 15.36 | 198,383 | +2.21(+16.81%) |
Feb 04, 2022 | 12.57 | 13.45 | 12.09 | 13.15 | 85,676 | +0.65(+5.20%) |
Feb 03, 2022 | 12.15 | 13.23 | 12.50 | 82,116 | +0.01(+0.08%) | |
Feb 02, 2022 | 13.99 | 14.19 | 12.24 | 12.49 | 106,688 | -1.34(-9.69%) |
Feb 01, 2022 | 13.49 | 14.31 | 13.20 | 13.83 | 140,896 | +0.66(+5.01%) |
Jan 31, 2022 | 11.55 | 13.20 | 13.17 | 327,461 | +2.17(+19.73%) | |
Jan 28, 2022 | 10.24 | 11.18 | 9.710 | 11.00 | 223,439 | +0.85(+8.37%) |
Jan 27, 2022 | 11.34 | 11.61 | 10.01 | 10.15 | 140,719 | -0.60(-5.58%) |
Jan 26, 2022 | 10.00 | 11.49 | 9.900 | 10.75 | 252,986 | +1.20(+12.57%) |
Jan 25, 2022 | 9.260 | 9.705 | 9.055 | 9.550 | 175,871 | +0.24(+2.58%) |
Jan 24, 2022 | 9.280 | 9.540 | 8.551 | 9.310 | 310,886 | -0.27(-2.82%) |
Jan 21, 2022 | 11.33 | 11.69 | 9.180 | 9.580 | 394,164 | -1.82(-15.96%) |
Jan 20, 2022 | 11.76 | 12.10 | 11.34 | 11.40 | 66,898 | -0.16(-1.38%) |
Jan 19, 2022 | 11.28 | 11.89 | 11.24 | 11.56 | 75,959 | +0.32(+2.85%) |
Jan 18, 2022 | 12.55 | 12.94 | 11.03 | 11.24 | 167,011 | -1.10(-8.91%) |
Jan 14, 2022 | 12.34 | 0 | +0.27(+2.24%) | |||
Jan 13, 2022 | 12.58 | 12.88 | 12.00 | 12.07 | 75,214 | -0.34(-2.74%) |
Jan 12, 2022 | 12.61 | 12.95 | 12.00 | 12.41 | 108,695 | +0.08(+0.65%) |
Jan 11, 2022 | 11.25 | 12.65 | 11.15 | 12.33 | 231,135 | +1.17(+10.48%) |
Jan 10, 2022 | 11.98 | 12.18 | 11.04 | 11.16 | 347,212 | -0.83(-6.92%) |
Jan 07, 2022 | 12.57 | 12.87 | 11.73 | 11.99 | 217,587 | -0.52(-4.16%) |
Jan 06, 2022 | 13.00 | 13.46 | 12.00 | 12.51 | 165,511 | -0.48(-3.70%) |
Jan 05, 2022 | 13.90 | 13.90 | 12.99 | 12.99 | 149,712 | -0.47(-3.49%) |
Jan 04, 2022 | 15.23 | 15.35 | 13.44 | 13.46 | 161,033 | -1.77(-11.62%) |