Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.17 | 14.31 | 13.95 | 13.98 | 348,056 | -0.20(-1.43%) |
Mar 30, 2022 | 14.49 | 14.49 | 14.09 | 14.18 | 335,959 | -0.30(-2.07%) |
Mar 29, 2022 | 14.33 | 14.50 | 14.27 | 14.48 | 478,817 | +0.29(+2.05%) |
Mar 28, 2022 | 14.29 | 14.36 | 14.09 | 14.19 | 244,240 | -0.17(-1.17%) |
Mar 25, 2022 | 14.15 | 14.44 | 13.97 | 14.36 | 198,612 | +0.26(+1.82%) |
Mar 24, 2022 | 14.15 | 14.18 | 13.95 | 14.10 | 172,114 | +0.07(+0.50%) |
Mar 23, 2022 | 14.45 | 14.46 | 14.03 | 14.03 | 312,219 | -0.50(-3.47%) |
Mar 22, 2022 | 14.52 | 14.74 | 14.46 | 14.54 | 256,179 | +0.10(+0.67%) |
Mar 21, 2022 | 14.40 | 14.59 | 14.33 | 14.44 | 370,967 | +0.19(+1.36%) |
Mar 18, 2022 | 14.46 | 14.68 | 14.17 | 14.24 | 1,641,128 | -0.31(-2.13%) |
Mar 17, 2022 | 14.81 | 14.81 | 14.53 | 14.55 | 273,805 | -0.29(-1.96%) |
Mar 16, 2022 | 14.58 | 14.87 | 14.58 | 14.85 | 424,055 | +0.35(+2.44%) |
Mar 15, 2022 | 14.56 | 14.85 | 14.32 | 14.49 | 391,062 | +0.05(+0.37%) |
Mar 14, 2022 | 14.79 | 14.92 | 14.40 | 14.44 | 911,996 | -0.11(-0.79%) |
Mar 11, 2022 | 14.66 | 14.93 | 14.53 | 14.55 | 850,318 | +0.01(+0.06%) |
Mar 10, 2022 | 14.66 | 15.04 | 14.46 | 14.55 | 1,036,855 | -0.04(-0.24%) |
Mar 09, 2022 | 14.81 | 14.98 | 14.53 | 14.58 | 935,379 | +0.09(+0.61%) |
Mar 08, 2022 | 14.70 | 14.90 | 14.49 | 14.49 | 608,921 | -0.15(-1.03%) |
Mar 07, 2022 | 14.90 | 15.00 | 14.62 | 14.64 | 336,549 | -0.32(-2.13%) |
Mar 04, 2022 | 14.86 | 14.98 | 14.66 | 14.96 | 305,486 | -0.16(-1.05%) |
Mar 03, 2022 | 15.03 | 15.13 | 14.93 | 15.12 | 366,242 | +0.11(+0.71%) |
Mar 02, 2022 | 14.65 | 15.14 | 14.62 | 15.01 | 395,678 | +0.46(+3.16%) |
Mar 01, 2022 | 15.00 | 15.15 | 14.42 | 14.55 | 513,036 | -0.59(-3.91%) |
Feb 28, 2022 | 14.91 | 15.18 | 14.73 | 15.15 | 497,880 | +0.10(+0.65%) |
Feb 25, 2022 | 14.86 | 15.20 | 14.95 | 15.05 | 895,250 | +0.28(+1.92%) |
Feb 24, 2022 | 14.64 | 14.79 | 14.33 | 14.77 | 584,781 | -0.29(-1.94%) |
Feb 23, 2022 | 15.36 | 15.47 | 14.97 | 15.06 | 428,851 | -0.21(-1.39%) |
Feb 22, 2022 | 15.32 | 15.39 | 15.16 | 15.27 | 326,113 | -0.06(-0.40%) |
Feb 18, 2022 | 15.33 | 0 | +0.13(+0.87%) | |||
Feb 17, 2022 | 15.25 | 15.45 | 15.12 | 15.20 | 270,777 | -0.24(-1.55%) |
Feb 16, 2022 | 15.45 | 15.54 | 15.28 | 15.44 | 317,967 | +0.05(+0.34%) |
Feb 15, 2022 | 15.21 | 15.43 | 15.16 | 15.38 | 373,659 | +0.32(+2.11%) |
Feb 14, 2022 | 15.12 | 15.26 | 14.99 | 15.07 | 379,078 | -0.05(-0.35%) |
Feb 11, 2022 | 15.03 | 15.35 | 14.99 | 15.12 | 340,973 | +0.02(+0.12%) |
Feb 10, 2022 | 15.17 | 15.28 | 14.94 | 15.10 | 338,534 | -0.03(-0.20%) |
Feb 09, 2022 | 15.55 | 15.55 | 15.06 | 15.13 | 315,052 | -0.30(-1.93%) |
Feb 08, 2022 | 15.40 | 15.46 | 15.21 | 15.43 | 487,061 | +0.26(+1.74%) |
Feb 07, 2022 | 15.18 | 15.22 | 14.96 | 15.17 | 220,471 | +0.03(+0.17%) |
Feb 04, 2022 | 14.96 | 15.22 | 14.91 | 15.14 | 219,667 | +0.11(+0.70%) |
Feb 03, 2022 | 14.93 | 15.04 | 379,966 | +0.11(+0.70%) | ||
Feb 02, 2022 | 14.99 | 14.99 | 14.74 | 14.93 | 491,529 | -0.05(-0.35%) |
Feb 01, 2022 | 14.96 | 15.03 | 14.69 | 14.98 | 817,998 | +0.00(+0.00%) |
Jan 28, 2022 | 14.93 | 15.30 | 14.49 | 14.98 | 422,787 | +0.14(+0.95%) |
Jan 27, 2022 | 14.07 | 15.31 | 14.06 | 14.84 | 428,269 | +0.14(+0.95%) |
Jan 26, 2022 | 15.08 | 15.18 | 14.44 | 14.70 | 288,503 | -0.25(-1.70%) |
Jan 25, 2022 | 14.81 | 15.00 | 14.50 | 14.96 | 375,250 | +0.09(+0.59%) |
Jan 24, 2022 | 14.55 | 14.96 | 14.43 | 14.87 | 372,389 | +0.28(+1.92%) |
Jan 21, 2022 | 14.47 | 14.93 | 14.47 | 14.59 | 394,826 | -0.02(-0.12%) |
Jan 20, 2022 | 14.91 | 15.05 | 14.59 | 14.61 | 303,872 | -0.32(-2.12%) |
Jan 19, 2022 | 15.41 | 15.41 | 14.92 | 14.92 | 195,583 | -0.41(-2.69%) |
Jan 18, 2022 | 15.53 | 15.56 | 15.30 | 15.33 | 301,346 | -0.15(-0.96%) |
Jan 14, 2022 | 15.48 | 0 | +0.17(+1.09%) | |||
Jan 13, 2022 | 15.31 | 15.43 | 15.12 | 15.32 | 186,309 | +0.20(+1.34%) |
Jan 12, 2022 | 15.09 | 15.26 | 14.42 | 15.12 | 258,768 | -0.09(-0.58%) |
Jan 11, 2022 | 15.22 | 15.25 | 14.99 | 15.20 | 242,942 | -0.02(-0.12%) |
Jan 10, 2022 | 15.26 | 15.47 | 15.15 | 15.22 | 346,342 | -0.11(-0.74%) |
Jan 07, 2022 | 15.15 | 15.35 | 15.07 | 15.33 | 234,331 | +0.21(+1.39%) |
Jan 06, 2022 | 15.01 | 15.14 | 14.76 | 15.12 | 196,404 | +0.44(+2.99%) |
Jan 05, 2022 | 14.76 | 14.90 | 14.65 | 14.69 | 221,796 | -0.01(-0.06%) |
Jan 04, 2022 | 14.55 | 14.90 | 14.55 | 14.69 | 287,011 | +0.20(+1.39%) |