Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.24 | 17.56 | 16.93 | 17.15 | 17,416 | -0.06(-0.35%) |
Mar 30, 2022 | 17.99 | 17.99 | 17.20 | 17.21 | 12,344 | -0.78(-4.34%) |
Mar 29, 2022 | 18.27 | 18.27 | 17.82 | 17.99 | 26,228 | +0.07(+0.39%) |
Mar 28, 2022 | 17.73 | 18.00 | 17.25 | 17.92 | 39,844 | -0.10(-0.55%) |
Mar 25, 2022 | 18.50 | 18.50 | 17.70 | 18.02 | 24,196 | -0.30(-1.64%) |
Mar 24, 2022 | 17.49 | 18.65 | 17.25 | 18.32 | 67,759 | +0.86(+4.93%) |
Mar 23, 2022 | 17.65 | 17.65 | 17.32 | 17.46 | 19,513 | -0.24(-1.36%) |
Mar 22, 2022 | 17.43 | 17.70 | 17.31 | 17.70 | 82,235 | +0.18(+1.03%) |
Mar 21, 2022 | 17.40 | 17.83 | 16.84 | 17.52 | 87,561 | +0.62(+3.67%) |
Mar 18, 2022 | 17.53 | 18.50 | 16.65 | 16.90 | 226,053 | -0.90(-5.06%) |
Mar 17, 2022 | 17.46 | 17.80 | 17.14 | 17.80 | 75,595 | +0.13(+0.74%) |
Mar 16, 2022 | 17.47 | 18.30 | 16.70 | 17.67 | 73,969 | +0.22(+1.26%) |
Mar 15, 2022 | 17.32 | 17.94 | 17.11 | 17.45 | 43,589 | +0.20(+1.16%) |
Mar 14, 2022 | 18.95 | 19.09 | 16.65 | 17.25 | 119,058 | -1.45(-7.75%) |
Mar 11, 2022 | 19.27 | 19.48 | 18.68 | 18.70 | 25,292 | -0.46(-2.40%) |
Mar 10, 2022 | 19.33 | 19.48 | 18.65 | 19.16 | 44,227 | -0.15(-0.78%) |
Mar 09, 2022 | 19.40 | 19.76 | 19.20 | 19.31 | 35,793 | +0.28(+1.47%) |
Mar 08, 2022 | 20.18 | 20.48 | 19.03 | 19.03 | 39,306 | -0.09(-0.47%) |
Mar 07, 2022 | 20.14 | 20.29 | 18.89 | 19.12 | 97,952 | -1.03(-5.11%) |
Mar 04, 2022 | 20.05 | 20.65 | 19.77 | 20.15 | 48,327 | -0.05(-0.25%) |
Mar 03, 2022 | 21.41 | 21.46 | 19.82 | 20.20 | 39,005 | -1.00(-4.72%) |
Mar 02, 2022 | 21.01 | 21.86 | 20.62 | 21.20 | 74,823 | +0.83(+4.07%) |
Mar 01, 2022 | 20.86 | 21.34 | 20.05 | 20.37 | 48,510 | -0.75(-3.55%) |
Feb 28, 2022 | 20.83 | 21.35 | 20.11 | 21.12 | 46,525 | -0.03(-0.14%) |
Feb 25, 2022 | 19.06 | 21.43 | 19.43 | 21.15 | 99,417 | +2.32(+12.32%) |
Feb 24, 2022 | 17.77 | 19.14 | 17.50 | 18.83 | 90,057 | +0.17(+0.91%) |
Feb 23, 2022 | 19.22 | 19.70 | 18.04 | 18.66 | 84,460 | -0.58(-3.01%) |
Feb 22, 2022 | 19.80 | 19.80 | 18.45 | 19.24 | 51,526 | -0.61(-3.07%) |
Feb 18, 2022 | 19.85 | 0 | -0.45(-2.22%) | |||
Feb 17, 2022 | 20.06 | 20.43 | 19.78 | 20.30 | 31,066 | +0.06(+0.30%) |
Feb 16, 2022 | 20.21 | 20.33 | 19.84 | 20.24 | 42,415 | +0.20(+1.00%) |
Feb 15, 2022 | 19.84 | 20.40 | 19.67 | 20.04 | 39,527 | +0.29(+1.47%) |
Feb 14, 2022 | 19.59 | 19.90 | 19.16 | 19.75 | 32,279 | +0.16(+0.82%) |
Feb 11, 2022 | 19.49 | 20.60 | 19.40 | 19.59 | 92,528 | +0.06(+0.31%) |
Feb 10, 2022 | 19.42 | 19.63 | 18.80 | 19.53 | 102,389 | +0.54(+2.84%) |
Feb 09, 2022 | 19.17 | 19.43 | 18.52 | 18.99 | 99,487 | +0.11(+0.58%) |
Feb 08, 2022 | 18.98 | 19.25 | 18.73 | 18.88 | 46,591 | -0.10(-0.53%) |
Feb 07, 2022 | 19.48 | 19.63 | 18.54 | 18.98 | 42,971 | +0.36(+1.93%) |
Feb 04, 2022 | 18.89 | 19.00 | 18.01 | 18.62 | 42,422 | -0.33(-1.74%) |
Feb 03, 2022 | 18.24 | 18.95 | 30,497 | -0.05(-0.26%) | ||
Feb 02, 2022 | 19.90 | 19.92 | 18.16 | 19.00 | 46,985 | -0.40(-2.06%) |
Feb 01, 2022 | 17.50 | 19.86 | 17.50 | 19.40 | 92,164 | +1.82(+10.35%) |
Jan 31, 2022 | 17.31 | 17.90 | 17.58 | 57,739 | +0.15(+0.86%) | |
Jan 28, 2022 | 16.79 | 17.77 | 16.49 | 17.43 | 33,073 | +0.79(+4.72%) |
Jan 27, 2022 | 17.18 | 17.19 | 16.57 | 16.64 | 19,591 | -0.37(-2.15%) |
Jan 26, 2022 | 17.73 | 17.75 | 17.01 | 17.01 | 31,504 | +0.11(+0.65%) |
Jan 25, 2022 | 17.25 | 17.33 | 16.83 | 16.90 | 19,589 | -0.43(-2.48%) |
Jan 24, 2022 | 16.88 | 17.33 | 16.10 | 17.33 | 43,379 | +0.33(+1.94%) |
Jan 21, 2022 | 17.00 | 17.33 | 16.70 | 17.00 | 24,754 | -0.01(-0.06%) |
Jan 20, 2022 | 17.02 | 17.67 | 17.00 | 17.01 | 33,898 | +0.16(+0.95%) |
Jan 19, 2022 | 17.25 | 17.40 | 16.35 | 16.85 | 39,778 | -0.30(-1.75%) |
Jan 18, 2022 | 17.00 | 18.18 | 17.00 | 17.15 | 37,413 | +0.10(+0.59%) |
Jan 14, 2022 | 17.05 | 0 | +0.09(+0.53%) | |||
Jan 13, 2022 | 16.18 | 17.75 | 16.00 | 16.96 | 78,323 | +1.17(+7.41%) |
Jan 12, 2022 | 15.57 | 16.00 | 15.42 | 15.79 | 17,832 | +0.15(+0.96%) |
Jan 11, 2022 | 14.99 | 15.70 | 14.40 | 15.64 | 25,012 | +0.18(+1.16%) |
Jan 10, 2022 | 15.20 | 15.71 | 14.70 | 15.46 | 14,776 | +0.16(+1.01%) |
Jan 07, 2022 | 15.64 | 15.64 | 15.00 | 15.30 | 26,241 | -0.35(-2.20%) |
Jan 06, 2022 | 15.55 | 15.90 | 15.43 | 15.65 | 19,081 | +0.10(+0.64%) |
Jan 05, 2022 | 15.40 | 16.15 | 15.20 | 15.55 | 125,005 | +0.16(+1.04%) |
Jan 04, 2022 | 14.00 | 15.54 | 13.68 | 15.39 | 59,725 | +1.55(+11.24%) |