Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.58 | 14.67 | 14.27 | 14.29 | 4,233,667 | -0.36(-2.46%) |
Mar 30, 2022 | 14.63 | 14.92 | 14.54 | 14.65 | 4,792,367 | -0.19(-1.28%) |
Mar 29, 2022 | 14.40 | 14.98 | 14.36 | 14.84 | 6,070,518 | +0.69(+4.88%) |
Mar 28, 2022 | 14.09 | 14.20 | 13.84 | 14.15 | 4,263,703 | +0.09(+0.64%) |
Mar 25, 2022 | 13.98 | 14.15 | 13.83 | 14.06 | 5,653,492 | +0.06(+0.43%) |
Mar 24, 2022 | 13.68 | 14.02 | 13.56 | 14.00 | 4,175,935 | +0.31(+2.26%) |
Mar 23, 2022 | 14.06 | 14.17 | 13.61 | 13.69 | 6,097,642 | -0.49(-3.46%) |
Mar 22, 2022 | 14.21 | 14.46 | 14.07 | 14.18 | 5,554,686 | +0.20(+1.43%) |
Mar 21, 2022 | 14.31 | 14.31 | 13.81 | 13.98 | 5,373,285 | -0.26(-1.83%) |
Mar 18, 2022 | 13.80 | 14.27 | 13.77 | 14.24 | 8,194,824 | +0.03(+0.21%) |
Mar 17, 2022 | 13.75 | 14.27 | 13.65 | 14.21 | 4,804,280 | +0.13(+0.92%) |
Mar 16, 2022 | 13.41 | 14.15 | 13.38 | 14.08 | 7,499,222 | +0.95(+7.24%) |
Mar 15, 2022 | 12.99 | 13.29 | 12.88 | 13.13 | 4,948,624 | +0.33(+2.58%) |
Mar 14, 2022 | 13.11 | 13.62 | 12.60 | 12.80 | 7,132,025 | -0.22(-1.69%) |
Mar 11, 2022 | 13.25 | 13.32 | 12.97 | 13.02 | 4,846,622 | -0.03(-0.23%) |
Mar 10, 2022 | 12.99 | 13.07 | 12.63 | 13.05 | 7,023,397 | -0.08(-0.61%) |
Mar 09, 2022 | 13.02 | 13.36 | 12.87 | 13.13 | 9,596,207 | +0.73(+5.89%) |
Mar 08, 2022 | 12.02 | 13.15 | 11.64 | 12.40 | 12,358,532 | +0.58(+4.91%) |
Mar 07, 2022 | 13.31 | 13.46 | 11.76 | 11.82 | 17,360,164 | -1.67(-12.38%) |
Mar 04, 2022 | 14.49 | 14.55 | 13.30 | 13.49 | 13,553,797 | -1.08(-7.41%) |
Mar 03, 2022 | 15.15 | 15.41 | 14.54 | 14.57 | 8,496,027 | -0.64(-4.21%) |
Mar 02, 2022 | 14.69 | 15.44 | 14.67 | 15.21 | 7,194,132 | +0.69(+4.75%) |
Mar 01, 2022 | 15.34 | 15.37 | 14.42 | 14.52 | 11,786,809 | -0.97(-6.26%) |
Feb 28, 2022 | 15.90 | 15.92 | 15.34 | 15.49 | 9,546,202 | -0.02(-0.13%) |
Feb 25, 2022 | 15.15 | 15.54 | 15.05 | 15.51 | 6,741,579 | +0.32(+2.11%) |
Feb 24, 2022 | 14.23 | 15.23 | 14.11 | 15.19 | 9,232,355 | +0.29(+1.95%) |
Feb 23, 2022 | 15.45 | 15.58 | 14.88 | 14.90 | 6,945,769 | -0.44(-2.87%) |
Feb 22, 2022 | 15.50 | 15.81 | 15.05 | 15.34 | 10,084,279 | -0.67(-4.18%) |
Feb 18, 2022 | 16.01 | 0 | -0.56(-3.38%) | |||
Feb 17, 2022 | 16.30 | 16.73 | 16.20 | 16.57 | 9,037,331 | +0.12(+0.73%) |
Feb 16, 2022 | 16.54 | 16.95 | 16.18 | 16.45 | 10,210,622 | -0.25(-1.50%) |
Feb 15, 2022 | 16.26 | 16.95 | 16.10 | 16.70 | 16,443,898 | +0.68(+4.24%) |
Feb 14, 2022 | 16.35 | 16.89 | 15.92 | 16.02 | 25,651,660 | +0.24(+1.55%) |
Feb 11, 2022 | 22.61 | 22.66 | 15.55 | 15.78 | 56,662,004 | -5.96(-27.44%) |
Feb 10, 2022 | 21.68 | 23.34 | 21.44 | 21.74 | 6,400,819 | -0.14(-0.64%) |
Feb 09, 2022 | 21.72 | 22.18 | 21.67 | 21.88 | 4,479,772 | +0.50(+2.36%) |
Feb 08, 2022 | 21.03 | 21.56 | 20.93 | 21.38 | 3,903,740 | +0.48(+2.32%) |
Feb 07, 2022 | 21.01 | 21.31 | 20.55 | 20.89 | 3,958,102 | -0.14(-0.67%) |
Feb 04, 2022 | 20.55 | 21.18 | 20.32 | 21.03 | 4,087,450 | +0.06(+0.29%) |
Feb 03, 2022 | 21.66 | 20.96 | 20.97 | 2,891,427 | -0.91(-4.16%) | |
Feb 02, 2022 | 21.75 | 22.13 | 21.45 | 21.88 | 3,981,141 | +0.24(+1.11%) |
Feb 01, 2022 | 20.77 | 21.73 | 20.58 | 21.64 | 4,544,927 | +0.91(+4.39%) |
Jan 31, 2022 | 19.85 | 20.74 | 20.73 | 4,753,900 | +0.81(+4.07%) | |
Jan 28, 2022 | 19.51 | 19.92 | 19.14 | 19.92 | 5,302,365 | +0.13(+0.66%) |
Jan 27, 2022 | 21.33 | 21.46 | 19.47 | 19.79 | 5,483,220 | -1.18(-5.63%) |
Jan 26, 2022 | 21.77 | 22.03 | 20.86 | 20.97 | 4,228,072 | -0.34(-1.60%) |
Jan 25, 2022 | 21.60 | 21.60 | 20.79 | 21.31 | 4,221,323 | -0.73(-3.31%) |
Jan 24, 2022 | 20.75 | 22.06 | 20.23 | 22.04 | 5,818,597 | +0.53(+2.46%) |
Jan 21, 2022 | 21.32 | 22.23 | 21.22 | 21.51 | 4,839,922 | -0.23(-1.06%) |
Jan 20, 2022 | 22.42 | 22.91 | 21.67 | 21.74 | 3,864,713 | -0.75(-3.33%) |
Jan 19, 2022 | 23.22 | 23.60 | 22.47 | 22.49 | 2,786,885 | -0.61(-2.64%) |
Jan 18, 2022 | 24.10 | 24.14 | 22.92 | 23.10 | 4,278,703 | -1.02(-4.23%) |
Jan 14, 2022 | 24.12 | 0 | +0.67(+2.86%) | |||
Jan 13, 2022 | 23.04 | 24.17 | 22.88 | 23.45 | 5,959,273 | +0.72(+3.17%) |
Jan 12, 2022 | 22.12 | 23.34 | 22.10 | 22.73 | 4,073,799 | +0.57(+2.57%) |
Jan 11, 2022 | 21.56 | 22.17 | 21.11 | 22.16 | 3,004,232 | +0.61(+2.83%) |
Jan 10, 2022 | 21.67 | 21.75 | 21.02 | 21.55 | 3,245,929 | -0.35(-1.60%) |
Jan 07, 2022 | 22.35 | 22.59 | 21.66 | 21.90 | 3,513,559 | -0.45(-2.01%) |
Jan 06, 2022 | 21.71 | 22.52 | 21.68 | 22.35 | 3,041,659 | +0.64(+2.95%) |
Jan 05, 2022 | 22.68 | 23.00 | 21.63 | 21.71 | 4,491,516 | -0.68(-3.04%) |
Jan 04, 2022 | 22.25 | 22.91 | 22.20 | 22.39 | 3,233,264 | +0.61(+2.80%) |