Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.30 | 16.05 | 15.00 | 15.60 | 27,237 | +0.15(+0.97%) |
Mar 30, 2022 | 16.50 | 17.09 | 15.15 | 15.45 | 18,856 | -1.05(-6.36%) |
Mar 29, 2022 | 16.20 | 17.02 | 15.60 | 16.50 | 32,895 | +0.90(+5.77%) |
Mar 28, 2022 | 15.30 | 15.90 | 14.86 | 15.60 | 22,583 | +0.44(+2.91%) |
Mar 25, 2022 | 16.05 | 16.05 | 15.00 | 15.16 | 40,736 | -1.34(-8.13%) |
Mar 24, 2022 | 14.36 | 16.50 | 14.17 | 16.50 | 36,212 | +2.10(+14.57%) |
Mar 23, 2022 | 15.60 | 15.90 | 13.65 | 14.40 | 63,937 | -1.50(-9.42%) |
Mar 22, 2022 | 15.30 | 16.35 | 15.30 | 15.90 | 28,525 | +0.00(+0.00%) |
Mar 21, 2022 | 18.60 | 18.90 | 15.60 | 15.90 | 44,269 | -1.95(-10.92%) |
Mar 18, 2022 | 15.60 | 17.85 | 15.60 | 17.85 | 36,192 | +2.25(+14.42%) |
Mar 17, 2022 | 13.76 | 15.60 | 13.50 | 15.60 | 24,153 | +1.88(+13.66%) |
Mar 16, 2022 | 14.01 | 14.97 | 13.38 | 13.72 | 35,757 | -0.11(-0.77%) |
Mar 15, 2022 | 13.47 | 14.06 | 13.22 | 13.83 | 12,487 | +0.60(+4.56%) |
Mar 14, 2022 | 14.70 | 15.15 | 13.05 | 13.23 | 59,692 | -1.31(-9.02%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.27 | 14.54 | 29,255 | -1.06(-6.80%) |
Mar 10, 2022 | 15.75 | 16.20 | 15.30 | 15.60 | 17,453 | -0.60(-3.70%) |
Mar 09, 2022 | 16.05 | 16.35 | 15.53 | 16.20 | 20,544 | +0.60(+3.85%) |
Mar 08, 2022 | 15.00 | 16.05 | 14.45 | 15.60 | 18,419 | +0.76(+5.09%) |
Mar 07, 2022 | 14.40 | 15.15 | 13.80 | 14.84 | 21,304 | +0.25(+1.69%) |
Mar 04, 2022 | 15.00 | 15.00 | 14.27 | 14.60 | 27,303 | -0.27(-1.80%) |
Mar 03, 2022 | 15.60 | 15.69 | 14.69 | 14.87 | 34,803 | -0.44(-2.84%) |
Mar 02, 2022 | 15.90 | 15.90 | 15.00 | 15.30 | 17,903 | -0.45(-2.86%) |
Mar 01, 2022 | 16.50 | 16.50 | 15.60 | 15.75 | 20,391 | -0.60(-3.67%) |
Feb 28, 2022 | 15.75 | 17.40 | 15.45 | 16.35 | 30,575 | -0.90(-5.22%) |
Feb 25, 2022 | 16.35 | 17.40 | 16.05 | 17.25 | 14,866 | +0.90(+5.50%) |
Feb 24, 2022 | 14.85 | 16.35 | 14.49 | 16.35 | 39,066 | +1.35(+9.00%) |
Feb 23, 2022 | 15.45 | 16.12 | 15.00 | 15.00 | 17,035 | -0.45(-2.91%) |
Feb 22, 2022 | 15.45 | 16.20 | 15.00 | 15.45 | 25,822 | -0.15(-0.96%) |
Feb 18, 2022 | 15.60 | 0 | -0.45(-2.80%) | |||
Feb 17, 2022 | 17.10 | 17.40 | 15.75 | 16.05 | 29,434 | -1.65(-9.32%) |
Feb 16, 2022 | 17.85 | 18.00 | 16.95 | 17.70 | 21,801 | +0.00(+0.00%) |
Feb 15, 2022 | 16.65 | 17.85 | 16.35 | 17.70 | 36,984 | +1.65(+10.28%) |
Feb 14, 2022 | 16.95 | 17.40 | 16.05 | 16.05 | 22,915 | -1.20(-6.96%) |
Feb 11, 2022 | 18.00 | 18.38 | 17.02 | 17.25 | 25,813 | -0.60(-3.36%) |
Feb 10, 2022 | 17.85 | 19.35 | 17.70 | 17.85 | 23,757 | -1.05(-5.56%) |
Feb 09, 2022 | 18.30 | 19.20 | 18.15 | 18.90 | 38,249 | +0.90(+5.00%) |
Feb 08, 2022 | 18.00 | 18.30 | 17.40 | 18.00 | 17,283 | +0.15(+0.84%) |
Feb 07, 2022 | 17.25 | 18.60 | 17.25 | 17.85 | 43,738 | +0.30(+1.71%) |
Feb 04, 2022 | 16.80 | 18.00 | 16.27 | 17.55 | 19,749 | +0.90(+5.41%) |
Feb 03, 2022 | 16.95 | 16.65 | 32,129 | -0.60(-3.48%) | ||
Feb 02, 2022 | 18.75 | 18.75 | 17.25 | 17.25 | 20,782 | -1.35(-7.26%) |
Feb 01, 2022 | 18.15 | 19.35 | 17.48 | 18.60 | 38,926 | +0.45(+2.48%) |
Jan 31, 2022 | 16.35 | 18.15 | 61,437 | +1.95(+12.04%) | ||
Jan 28, 2022 | 15.45 | 16.50 | 15.00 | 16.20 | 30,245 | +0.75(+4.85%) |
Jan 27, 2022 | 16.65 | 16.95 | 15.15 | 15.45 | 39,257 | -1.05(-6.36%) |
Jan 26, 2022 | 17.55 | 17.70 | 16.05 | 16.50 | 30,438 | -0.52(-3.08%) |
Jan 25, 2022 | 16.35 | 17.77 | 16.35 | 17.02 | 23,884 | +0.07(+0.44%) |
Jan 24, 2022 | 16.35 | 17.10 | 14.85 | 16.95 | 112,915 | +0.30(+1.80%) |
Jan 21, 2022 | 18.15 | 18.45 | 16.65 | 16.65 | 137,017 | -1.35(-7.50%) |
Jan 20, 2022 | 18.30 | 20.10 | 18.00 | 18.00 | 57,609 | -0.45(-2.44%) |
Jan 19, 2022 | 19.05 | 19.65 | 18.30 | 18.45 | 127,839 | -0.45(-2.38%) |
Jan 18, 2022 | 20.40 | 20.40 | 18.90 | 18.90 | 74,100 | -1.05(-5.26%) |
Jan 14, 2022 | 19.95 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 21.15 | 21.45 | 19.50 | 19.65 | 74,257 | -1.35(-6.43%) |
Jan 12, 2022 | 22.50 | 22.50 | 20.85 | 21.00 | 52,447 | -1.05(-4.76%) |
Jan 11, 2022 | 22.20 | 22.50 | 21.30 | 22.05 | 58,870 | -0.15(-0.68%) |
Jan 10, 2022 | 21.75 | 22.35 | 20.40 | 22.20 | 46,732 | +0.30(+1.37%) |
Jan 07, 2022 | 22.80 | 23.70 | 21.75 | 21.90 | 35,636 | -0.90(-3.95%) |
Jan 06, 2022 | 24.30 | 24.30 | 22.35 | 22.80 | 37,989 | -1.20(-5.00%) |
Jan 05, 2022 | 26.25 | 27.75 | 23.25 | 24.00 | 101,014 | -1.65(-6.43%) |
Jan 04, 2022 | 27.30 | 27.30 | 25.50 | 25.65 | 25,506 | -1.50(-5.52%) |