Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.00 | 14.20 | 13.53 | 13.85 | 194,729 | -0.15(-1.07%) |
Mar 30, 2022 | 14.17 | 15.16 | 13.93 | 14.00 | 348,086 | -0.29(-2.03%) |
Mar 29, 2022 | 13.60 | 14.40 | 13.59 | 14.29 | 556,846 | +0.87(+6.48%) |
Mar 28, 2022 | 13.47 | 13.86 | 13.12 | 13.42 | 154,330 | -0.23(-1.68%) |
Mar 25, 2022 | 13.97 | 13.97 | 13.36 | 13.65 | 383,091 | -0.10(-0.73%) |
Mar 24, 2022 | 13.53 | 13.84 | 13.47 | 13.75 | 158,222 | +0.21(+1.55%) |
Mar 23, 2022 | 14.18 | 14.18 | 13.51 | 13.54 | 200,968 | -0.48(-3.42%) |
Mar 22, 2022 | 14.14 | 14.29 | 13.91 | 14.02 | 125,565 | +0.01(+0.07%) |
Mar 21, 2022 | 14.38 | 14.62 | 13.99 | 14.01 | 123,157 | -0.37(-2.57%) |
Mar 18, 2022 | 14.22 | 14.93 | 14.21 | 14.38 | 236,082 | +0.20(+1.41%) |
Mar 17, 2022 | 13.90 | 14.25 | 13.86 | 14.18 | 125,562 | +0.11(+0.78%) |
Mar 16, 2022 | 13.79 | 14.32 | 13.65 | 14.07 | 137,467 | +0.44(+3.23%) |
Mar 15, 2022 | 13.73 | 13.83 | 13.39 | 13.63 | 74,115 | -0.03(-0.22%) |
Mar 14, 2022 | 14.13 | 14.58 | 13.50 | 13.66 | 104,270 | -0.35(-2.50%) |
Mar 11, 2022 | 14.50 | 14.96 | 14.01 | 14.01 | 73,996 | -0.41(-2.84%) |
Mar 10, 2022 | 14.21 | 14.63 | 14.11 | 14.42 | 111,645 | +0.07(+0.49%) |
Mar 09, 2022 | 14.07 | 14.46 | 13.86 | 14.35 | 125,031 | +0.70(+5.13%) |
Mar 08, 2022 | 13.95 | 13.95 | 13.45 | 13.65 | 95,721 | -0.25(-1.80%) |
Mar 07, 2022 | 13.64 | 14.28 | 13.49 | 13.90 | 163,593 | +0.36(+2.66%) |
Mar 04, 2022 | 13.69 | 13.79 | 13.49 | 13.54 | 79,339 | -0.34(-2.45%) |
Mar 03, 2022 | 14.29 | 14.29 | 13.57 | 13.88 | 84,351 | -0.29(-2.05%) |
Mar 02, 2022 | 13.87 | 14.36 | 13.75 | 14.17 | 77,999 | +0.30(+2.16%) |
Mar 01, 2022 | 14.41 | 14.65 | 13.77 | 13.87 | 81,532 | -0.46(-3.21%) |
Feb 28, 2022 | 14.27 | 14.88 | 14.16 | 14.33 | 120,203 | -0.23(-1.58%) |
Feb 25, 2022 | 14.33 | 14.56 | 13.98 | 14.56 | 229,552 | +0.37(+2.61%) |
Feb 24, 2022 | 13.23 | 14.35 | 13.00 | 14.19 | 141,546 | +0.69(+5.11%) |
Feb 23, 2022 | 13.88 | 13.96 | 13.50 | 13.50 | 92,811 | -0.23(-1.68%) |
Feb 22, 2022 | 13.95 | 14.19 | 13.65 | 13.73 | 77,763 | -0.34(-2.42%) |
Feb 18, 2022 | 14.07 | 0 | -0.07(-0.50%) | |||
Feb 17, 2022 | 14.45 | 14.71 | 14.10 | 14.14 | 90,632 | -0.50(-3.42%) |
Feb 16, 2022 | 15.07 | 15.07 | 14.57 | 14.64 | 60,862 | -0.44(-2.92%) |
Feb 15, 2022 | 14.93 | 15.45 | 14.77 | 15.08 | 98,160 | +0.35(+2.38%) |
Feb 14, 2022 | 14.86 | 15.22 | 14.54 | 14.73 | 116,663 | -0.18(-1.21%) |
Feb 11, 2022 | 15.87 | 15.87 | 14.62 | 14.91 | 153,257 | +0.01(+0.07%) |
Feb 10, 2022 | 14.97 | 15.52 | 14.69 | 14.90 | 144,310 | -0.48(-3.12%) |
Feb 09, 2022 | 14.99 | 15.79 | 14.99 | 15.38 | 170,602 | +0.37(+2.47%) |
Feb 08, 2022 | 14.78 | 15.28 | 14.68 | 15.01 | 158,144 | +0.12(+0.81%) |
Feb 07, 2022 | 14.13 | 15.18 | 13.93 | 14.89 | 207,287 | +0.68(+4.79%) |
Feb 04, 2022 | 13.65 | 14.44 | 13.51 | 14.21 | 122,776 | +0.56(+4.10%) |
Feb 03, 2022 | 13.94 | 13.65 | 160,387 | -0.37(-2.64%) | ||
Feb 02, 2022 | 14.99 | 14.99 | 13.96 | 14.02 | 174,114 | -0.85(-5.72%) |
Feb 01, 2022 | 15.11 | 15.24 | 14.40 | 14.87 | 155,322 | -0.12(-0.80%) |
Jan 31, 2022 | 14.24 | 14.99 | 152,276 | +0.55(+3.81%) | ||
Jan 28, 2022 | 13.94 | 14.66 | 13.34 | 14.44 | 256,827 | +0.44(+3.14%) |
Jan 27, 2022 | 14.51 | 14.99 | 13.91 | 14.00 | 273,441 | -0.20(-1.41%) |
Jan 26, 2022 | 15.35 | 15.45 | 14.10 | 14.20 | 153,130 | -0.78(-5.21%) |
Jan 25, 2022 | 14.78 | 15.21 | 14.20 | 14.98 | 165,775 | -0.06(-0.40%) |
Jan 24, 2022 | 15.10 | 15.42 | 14.20 | 15.04 | 403,249 | -0.40(-2.59%) |
Jan 21, 2022 | 15.55 | 16.32 | 15.23 | 15.44 | 199,279 | -0.32(-2.03%) |
Jan 20, 2022 | 16.57 | 17.14 | 15.73 | 15.76 | 160,991 | -0.72(-4.37%) |
Jan 19, 2022 | 17.31 | 17.31 | 16.47 | 16.48 | 171,974 | -0.49(-2.89%) |
Jan 18, 2022 | 18.02 | 18.15 | 16.91 | 16.97 | 234,383 | -1.52(-8.22%) |
Jan 14, 2022 | 18.49 | 0 | -0.42(-2.22%) | |||
Jan 13, 2022 | 19.36 | 19.58 | 18.52 | 18.91 | 168,773 | -0.39(-2.02%) |
Jan 12, 2022 | 20.19 | 20.21 | 19.25 | 19.30 | 136,894 | -0.82(-4.08%) |
Jan 11, 2022 | 20.49 | 20.92 | 19.91 | 20.12 | 140,408 | -0.28(-1.37%) |
Jan 10, 2022 | 21.18 | 21.18 | 19.98 | 20.40 | 182,963 | -1.13(-5.25%) |
Jan 07, 2022 | 21.78 | 22.22 | 21.42 | 21.53 | 78,707 | -0.36(-1.64%) |
Jan 06, 2022 | 21.77 | 22.19 | 21.05 | 21.89 | 100,528 | +0.27(+1.25%) |
Jan 05, 2022 | 21.93 | 22.52 | 21.32 | 21.62 | 130,596 | -0.13(-0.60%) |
Jan 04, 2022 | 23.66 | 23.78 | 21.36 | 21.75 | 223,745 | -1.63(-6.97%) |