Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.24 | 24.47 | 23.23 | 23.65 | 2,163,539 | +0.05(+0.20%) |
Mar 30, 2022 | 22.41 | 24.09 | 22.38 | 23.60 | 3,440,080 | +1.73(+7.90%) |
Mar 29, 2022 | 21.50 | 21.93 | 20.24 | 21.87 | 2,840,770 | -0.50(-2.22%) |
Mar 28, 2022 | 23.32 | 23.54 | 22.19 | 22.37 | 3,019,167 | -0.98(-4.21%) |
Mar 25, 2022 | 21.66 | 23.73 | 21.61 | 23.35 | 5,176,542 | +1.91(+8.90%) |
Mar 24, 2022 | 20.66 | 21.84 | 20.51 | 21.45 | 2,802,434 | +0.91(+4.41%) |
Mar 23, 2022 | 20.12 | 20.61 | 19.95 | 20.54 | 1,243,328 | +0.66(+3.31%) |
Mar 22, 2022 | 20.14 | 20.37 | 19.67 | 19.88 | 1,315,420 | -0.16(-0.81%) |
Mar 21, 2022 | 20.25 | 20.46 | 19.52 | 20.04 | 2,156,874 | -0.02(-0.10%) |
Mar 18, 2022 | 18.23 | 20.25 | 18.20 | 20.06 | 5,187,034 | +2.20(+12.29%) |
Mar 17, 2022 | 17.80 | 18.18 | 17.79 | 17.87 | 849,993 | +0.31(+1.79%) |
Mar 16, 2022 | 17.54 | 18.36 | 17.34 | 17.55 | 1,580,091 | +0.12(+0.71%) |
Mar 15, 2022 | 16.61 | 17.51 | 16.05 | 17.43 | 2,275,302 | +0.35(+2.07%) |
Mar 14, 2022 | 17.52 | 17.52 | 16.72 | 17.07 | 1,455,448 | -0.63(-3.56%) |
Mar 11, 2022 | 17.72 | 17.89 | 17.34 | 17.70 | 879,873 | -0.21(-1.17%) |
Mar 10, 2022 | 17.43 | 18.02 | 17.40 | 17.91 | 1,633,233 | +0.64(+3.70%) |
Mar 09, 2022 | 17.69 | 17.79 | 16.88 | 17.27 | 1,918,812 | -0.93(-5.09%) |
Mar 08, 2022 | 17.89 | 18.44 | 17.25 | 18.20 | 3,233,865 | +0.63(+3.58%) |
Mar 07, 2022 | 17.18 | 18.11 | 17.18 | 17.57 | 4,146,409 | +0.41(+2.39%) |
Mar 04, 2022 | 16.94 | 17.19 | 16.43 | 17.16 | 2,816,110 | +0.09(+0.50%) |
Mar 03, 2022 | 17.36 | 17.37 | 16.86 | 17.07 | 1,344,026 | -0.24(-1.38%) |
Mar 02, 2022 | 17.02 | 17.48 | 16.80 | 17.31 | 1,712,025 | +0.52(+3.13%) |
Mar 01, 2022 | 16.96 | 17.21 | 16.45 | 16.79 | 2,449,621 | +0.18(+1.09%) |
Feb 28, 2022 | 16.45 | 17.09 | 16.35 | 16.61 | 2,912,688 | +0.38(+2.35%) |
Feb 25, 2022 | 15.27 | 16.27 | 15.67 | 16.22 | 2,149,634 | +0.78(+5.07%) |
Feb 24, 2022 | 15.38 | 15.66 | 14.20 | 15.44 | 2,224,329 | +0.15(+1.00%) |
Feb 23, 2022 | 15.09 | 15.57 | 14.77 | 15.29 | 1,927,355 | +0.56(+3.82%) |
Feb 22, 2022 | 14.69 | 14.96 | 14.48 | 14.73 | 1,522,874 | +0.74(+5.32%) |
Feb 18, 2022 | 13.98 | 0 | -0.10(-0.68%) | |||
Feb 17, 2022 | 13.65 | 14.41 | 13.57 | 14.08 | 437,558 | -0.13(-0.94%) |
Feb 16, 2022 | 14.14 | 14.33 | 14.12 | 14.21 | 557,569 | +0.11(+0.81%) |
Feb 15, 2022 | 13.59 | 14.11 | 13.59 | 14.10 | 732,116 | +0.31(+2.22%) |
Feb 14, 2022 | 14.28 | 14.30 | 13.72 | 13.79 | 646,940 | -0.52(-3.60%) |
Feb 11, 2022 | 13.95 | 14.34 | 13.95 | 14.31 | 1,194,384 | +0.29(+2.04%) |
Feb 10, 2022 | 13.67 | 14.24 | 13.43 | 14.02 | 748,937 | +0.23(+1.66%) |
Feb 09, 2022 | 13.67 | 13.88 | 13.45 | 13.79 | 904,711 | +0.29(+2.12%) |
Feb 08, 2022 | 13.94 | 14.01 | 13.46 | 13.50 | 810,737 | -0.51(-3.61%) |
Feb 07, 2022 | 13.99 | 14.14 | 13.85 | 14.01 | 622,316 | +0.02(+0.14%) |
Feb 04, 2022 | 13.61 | 14.09 | 13.45 | 13.99 | 561,105 | +0.38(+2.81%) |
Feb 03, 2022 | 13.87 | 13.60 | 13.61 | 697,622 | -0.45(-3.19%) | |
Feb 02, 2022 | 14.32 | 14.78 | 13.79 | 14.06 | 1,402,948 | -0.21(-1.47%) |
Feb 01, 2022 | 13.58 | 14.29 | 13.49 | 14.27 | 1,080,747 | +0.66(+4.84%) |
Jan 28, 2022 | 13.27 | 13.68 | 13.11 | 13.61 | 1,180,982 | +0.16(+1.21%) |
Jan 27, 2022 | 13.15 | 13.62 | 13.00 | 13.45 | 1,252,295 | +0.46(+3.53%) |
Jan 26, 2022 | 12.91 | 13.39 | 12.82 | 12.99 | 1,588,727 | +0.35(+2.80%) |
Jan 25, 2022 | 12.24 | 12.78 | 11.92 | 12.64 | 861,616 | +0.42(+3.44%) |
Jan 24, 2022 | 11.94 | 12.29 | 11.59 | 12.22 | 1,009,066 | +0.01(+0.08%) |
Jan 21, 2022 | 12.60 | 12.76 | 12.15 | 12.21 | 904,782 | -0.56(-4.41%) |
Jan 20, 2022 | 13.17 | 13.46 | 12.75 | 12.77 | 743,391 | -0.24(-1.83%) |
Jan 19, 2022 | 13.24 | 13.31 | 12.89 | 13.01 | 529,261 | -0.11(-0.80%) |
Jan 18, 2022 | 13.44 | 13.45 | 13.02 | 13.11 | 622,094 | -0.32(-2.41%) |
Jan 14, 2022 | 13.44 | 0 | +0.31(+2.33%) | |||
Jan 13, 2022 | 13.17 | 13.48 | 13.07 | 13.13 | 873,593 | +0.03(+0.22%) |
Jan 12, 2022 | 13.03 | 13.17 | 12.80 | 13.10 | 607,479 | +0.12(+0.96%) |
Jan 11, 2022 | 12.65 | 13.10 | 12.53 | 12.98 | 652,537 | +0.44(+3.50%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.44 | 12.54 | 986,814 | -0.38(-2.95%) |
Jan 07, 2022 | 12.92 | 13.03 | 12.72 | 12.92 | 691,931 | +0.11(+0.89%) |
Jan 06, 2022 | 12.83 | 13.02 | 12.55 | 12.81 | 656,893 | +0.12(+0.98%) |
Jan 05, 2022 | 12.70 | 13.10 | 12.44 | 12.68 | 3,811,955 | +0.00(+0.00%) |
Jan 04, 2022 | 12.62 | 12.76 | 12.52 | 12.68 | 823,493 | +0.14(+1.14%) |