Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.34 | 15.46 | 15.28 | 15.29 | 153,938 | -0.06(-0.41%) |
Mar 30, 2022 | 15.48 | 15.51 | 15.31 | 15.35 | 156,517 | -0.16(-1.01%) |
Mar 29, 2022 | 15.40 | 15.51 | 15.36 | 15.51 | 187,117 | +0.23(+1.54%) |
Mar 28, 2022 | 15.27 | 15.28 | 15.19 | 15.27 | 127,281 | -0.01(-0.05%) |
Mar 25, 2022 | 15.17 | 15.28 | 15.17 | 15.28 | 163,999 | +0.16(+1.04%) |
Mar 24, 2022 | 15.04 | 15.13 | 14.98 | 15.12 | 89,634 | +0.13(+0.83%) |
Mar 23, 2022 | 15.13 | 15.14 | 15.00 | 15.00 | 139,522 | -0.17(-1.09%) |
Mar 22, 2022 | 15.12 | 15.19 | 15.08 | 15.16 | 156,491 | +0.17(+1.15%) |
Mar 21, 2022 | 15.12 | 15.15 | 14.95 | 14.99 | 204,109 | -0.03(-0.17%) |
Mar 18, 2022 | 14.99 | 15.07 | 14.88 | 15.02 | 178,220 | -0.02(-0.10%) |
Mar 17, 2022 | 14.88 | 15.04 | 14.82 | 15.03 | 184,641 | +0.12(+0.83%) |
Mar 16, 2022 | 14.84 | 14.95 | 14.69 | 14.91 | 95,666 | +0.17(+1.16%) |
Mar 15, 2022 | 14.70 | 14.81 | 14.64 | 14.74 | 91,855 | +0.06(+0.42%) |
Mar 14, 2022 | 14.79 | 14.89 | 14.62 | 14.67 | 286,562 | -0.05(-0.32%) |
Mar 11, 2022 | 14.86 | 14.88 | 14.70 | 14.72 | 172,459 | -0.05(-0.32%) |
Mar 10, 2022 | 14.67 | 14.77 | 14.60 | 14.77 | 75,511 | +0.03(+0.21%) |
Mar 09, 2022 | 14.75 | 14.91 | 14.74 | 14.74 | 214,311 | +0.15(+1.01%) |
Mar 08, 2022 | 14.46 | 14.75 | 14.46 | 14.59 | 132,391 | +0.16(+1.13%) |
Mar 07, 2022 | 14.71 | 14.71 | 14.42 | 14.43 | 145,188 | -0.30(-2.06%) |
Mar 04, 2022 | 14.81 | 14.81 | 14.63 | 14.73 | 101,246 | -0.16(-1.10%) |
Mar 03, 2022 | 14.95 | 14.95 | 14.83 | 14.89 | 104,545 | -0.04(-0.26%) |
Mar 02, 2022 | 14.65 | 14.96 | 14.65 | 14.93 | 120,017 | +0.33(+2.24%) |
Mar 01, 2022 | 14.77 | 14.81 | 14.44 | 14.60 | 148,295 | -0.23(-1.52%) |
Feb 28, 2022 | 14.74 | 14.83 | 14.66 | 14.83 | 123,288 | +0.00(+0.00%) |
Feb 25, 2022 | 14.66 | 14.85 | 14.74 | 14.83 | 212,044 | +0.26(+1.76%) |
Feb 24, 2022 | 14.12 | 14.62 | 14.06 | 14.57 | 435,733 | +0.00(+0.00%) |
Feb 23, 2022 | 14.86 | 14.95 | 14.55 | 14.57 | 246,718 | -0.24(-1.63%) |
Feb 22, 2022 | 15.04 | 15.04 | 14.70 | 14.81 | 271,011 | -0.27(-1.77%) |
Feb 18, 2022 | 15.08 | 0 | +0.04(+0.26%) | |||
Feb 17, 2022 | 15.28 | 15.28 | 15.00 | 15.04 | 156,642 | -0.29(-1.86%) |
Feb 16, 2022 | 15.24 | 15.35 | 15.23 | 15.33 | 85,554 | +0.12(+0.76%) |
Feb 15, 2022 | 15.08 | 15.24 | 15.08 | 15.21 | 131,858 | +0.23(+1.55%) |
Feb 14, 2022 | 15.10 | 15.15 | 14.92 | 14.98 | 149,784 | -0.15(-0.97%) |
Feb 11, 2022 | 15.24 | 15.37 | 15.03 | 15.13 | 125,651 | -0.15(-1.01%) |
Feb 10, 2022 | 15.44 | 15.56 | 15.24 | 15.28 | 119,576 | -0.16(-1.05%) |
Feb 09, 2022 | 15.53 | 15.59 | 15.44 | 15.44 | 153,479 | -0.05(-0.35%) |
Feb 08, 2022 | 15.38 | 15.51 | 15.36 | 15.50 | 116,354 | +0.18(+1.16%) |
Feb 07, 2022 | 15.28 | 15.40 | 15.28 | 15.32 | 153,986 | +0.05(+0.35%) |
Feb 04, 2022 | 15.24 | 15.32 | 15.06 | 15.27 | 102,543 | +0.02(+0.15%) |
Feb 03, 2022 | 15.37 | 15.23 | 15.24 | 216,728 | -0.15(-1.00%) | |
Feb 02, 2022 | 15.50 | 15.50 | 15.27 | 15.40 | 416,613 | -0.08(-0.50%) |
Feb 01, 2022 | 15.44 | 15.50 | 15.26 | 15.47 | 175,047 | +0.04(+0.25%) |
Jan 31, 2022 | 15.16 | 15.44 | 15.44 | 157,191 | +0.27(+1.78%) | |
Jan 28, 2022 | 15.07 | 15.17 | 14.84 | 15.17 | 191,084 | +0.11(+0.72%) |
Jan 27, 2022 | 15.31 | 15.43 | 14.96 | 15.06 | 145,706 | -0.15(-0.96%) |
Jan 26, 2022 | 15.42 | 15.51 | 15.14 | 15.20 | 184,822 | -0.04(-0.25%) |
Jan 25, 2022 | 15.00 | 15.34 | 14.78 | 15.24 | 186,470 | +0.17(+1.13%) |
Jan 24, 2022 | 15.01 | 15.10 | 14.51 | 15.07 | 611,444 | -0.06(-0.43%) |
Jan 21, 2022 | 15.33 | 15.35 | 15.09 | 15.14 | 494,398 | -0.27(-1.74%) |
Jan 20, 2022 | 15.70 | 15.71 | 15.39 | 15.41 | 165,354 | -0.21(-1.33%) |
Jan 19, 2022 | 15.88 | 15.88 | 15.61 | 15.61 | 181,823 | -0.23(-1.45%) |
Jan 18, 2022 | 16.03 | 16.03 | 15.81 | 15.84 | 288,350 | -0.14(-0.86%) |
Jan 14, 2022 | 15.98 | 0 | -0.05(-0.33%) | |||
Jan 13, 2022 | 16.10 | 16.19 | 16.01 | 16.03 | 269,558 | -0.05(-0.29%) |
Jan 12, 2022 | 16.16 | 16.16 | 16.02 | 16.08 | 484,685 | -0.04(-0.24%) |
Jan 11, 2022 | 15.98 | 16.12 | 15.90 | 16.12 | 195,190 | +0.18(+1.15%) |
Jan 10, 2022 | 15.94 | 15.98 | 15.85 | 15.93 | 238,153 | +0.02(+0.14%) |
Jan 07, 2022 | 15.80 | 15.94 | 15.80 | 15.91 | 216,034 | +0.11(+0.73%) |
Jan 06, 2022 | 15.76 | 15.83 | 15.67 | 15.80 | 204,528 | +0.15(+0.93%) |
Jan 05, 2022 | 15.90 | 15.93 | 15.63 | 15.65 | 224,768 | -0.18(-1.16%) |
Jan 04, 2022 | 15.78 | 15.95 | 15.77 | 15.83 | 233,117 | +0.11(+0.73%) |