Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.52 | 23.96 | 22.50 | 23.65 | 1,210,809 | +1.27(+5.67%) |
Mar 30, 2022 | 21.50 | 22.52 | 21.42 | 22.38 | 412,622 | +0.87(+4.04%) |
Mar 29, 2022 | 20.45 | 21.56 | 20.31 | 21.51 | 573,277 | +1.00(+4.88%) |
Mar 28, 2022 | 20.34 | 21.07 | 20.19 | 20.51 | 610,771 | +0.01(+0.05%) |
Mar 25, 2022 | 19.78 | 20.62 | 19.58 | 20.50 | 590,625 | +1.10(+5.67%) |
Mar 24, 2022 | 18.55 | 19.45 | 18.11 | 19.40 | 382,200 | +0.95(+5.15%) |
Mar 23, 2022 | 18.36 | 18.89 | 17.69 | 18.45 | 554,478 | -0.16(-0.86%) |
Mar 22, 2022 | 17.16 | 18.71 | 17.05 | 18.61 | 712,739 | +1.55(+9.09%) |
Mar 21, 2022 | 18.24 | 18.44 | 16.99 | 17.06 | 327,201 | -1.30(-7.08%) |
Mar 18, 2022 | 17.09 | 18.44 | 16.46 | 18.36 | 562,860 | +0.94(+5.40%) |
Mar 17, 2022 | 17.34 | 17.77 | 16.71 | 17.42 | 268,103 | +0.24(+1.40%) |
Mar 16, 2022 | 16.04 | 17.20 | 15.32 | 17.18 | 332,578 | +1.45(+9.22%) |
Mar 15, 2022 | 15.54 | 15.82 | 15.23 | 15.73 | 1,191,823 | +0.35(+2.28%) |
Mar 14, 2022 | 15.75 | 15.84 | 15.24 | 15.38 | 1,077,484 | -0.63(-3.94%) |
Mar 11, 2022 | 16.25 | 16.78 | 15.73 | 16.01 | 430,885 | -0.31(-1.90%) |
Mar 10, 2022 | 15.38 | 16.40 | 15.23 | 16.32 | 599,580 | +0.39(+2.45%) |
Mar 09, 2022 | 15.27 | 16.39 | 15.09 | 15.93 | 830,655 | +0.63(+4.12%) |
Mar 08, 2022 | 15.36 | 16.32 | 14.99 | 15.30 | 738,813 | +0.40(+2.68%) |
Mar 07, 2022 | 12.93 | 15.09 | 12.89 | 14.90 | 772,095 | +1.87(+14.35%) |
Mar 04, 2022 | 11.79 | 13.21 | 11.49 | 13.03 | 645,298 | +1.33(+11.37%) |
Mar 03, 2022 | 10.91 | 12.04 | 10.07 | 11.70 | 2,647,775 | +0.60(+5.41%) |
Mar 02, 2022 | 11.19 | 11.29 | 10.58 | 11.10 | 239,577 | -0.04(-0.36%) |
Mar 01, 2022 | 10.90 | 11.48 | 10.81 | 11.14 | 321,496 | +0.14(+1.27%) |
Feb 28, 2022 | 10.41 | 11.09 | 10.27 | 11.00 | 328,916 | +0.43(+4.07%) |
Feb 25, 2022 | 10.68 | 10.77 | 10.46 | 10.57 | 179,237 | +0.03(+0.28%) |
Feb 24, 2022 | 9.470 | 10.57 | 9.330 | 10.54 | 255,475 | +0.58(+5.82%) |
Feb 23, 2022 | 10.25 | 10.28 | 9.865 | 9.960 | 376,290 | -0.26(-2.54%) |
Feb 22, 2022 | 10.22 | 10.55 | 10.10 | 10.22 | 213,562 | +0.01(+0.10%) |
Feb 18, 2022 | 10.21 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 10.59 | 10.59 | 9.980 | 10.23 | 460,964 | -0.37(-3.49%) |
Feb 16, 2022 | 11.09 | 11.09 | 10.34 | 10.60 | 196,100 | -0.69(-6.11%) |
Feb 15, 2022 | 10.62 | 11.37 | 10.53 | 11.29 | 295,887 | +0.77(+7.32%) |
Feb 14, 2022 | 10.73 | 10.79 | 10.36 | 10.52 | 185,291 | -0.28(-2.59%) |
Feb 11, 2022 | 11.17 | 11.35 | 10.64 | 10.80 | 298,837 | -0.39(-3.49%) |
Feb 10, 2022 | 11.06 | 11.73 | 10.94 | 11.19 | 218,925 | -0.17(-1.50%) |
Feb 09, 2022 | 11.21 | 11.56 | 10.83 | 11.36 | 250,973 | +0.50(+4.60%) |
Feb 08, 2022 | 10.92 | 11.08 | 10.47 | 10.86 | 221,022 | -0.07(-0.64%) |
Feb 07, 2022 | 10.58 | 11.08 | 10.58 | 10.93 | 255,929 | +0.29(+2.73%) |
Feb 04, 2022 | 10.63 | 10.82 | 10.28 | 10.64 | 305,935 | -0.09(-0.84%) |
Feb 03, 2022 | 11.21 | 10.60 | 10.73 | 338,003 | -0.63(-5.55%) | |
Feb 02, 2022 | 12.20 | 12.71 | 10.88 | 11.36 | 505,419 | -0.84(-6.89%) |
Feb 01, 2022 | 11.89 | 12.29 | 11.48 | 12.20 | 663,164 | +0.04(+0.33%) |
Jan 31, 2022 | 11.89 | 12.16 | 276,977 | +0.09(+0.75%) | ||
Jan 28, 2022 | 11.72 | 12.23 | 11.43 | 12.07 | 317,728 | +0.55(+4.77%) |
Jan 27, 2022 | 12.30 | 12.80 | 11.38 | 11.52 | 386,519 | -0.94(-7.54%) |
Jan 26, 2022 | 12.61 | 13.12 | 12.38 | 12.46 | 261,135 | -0.03(-0.24%) |
Jan 25, 2022 | 12.63 | 12.90 | 11.88 | 12.49 | 240,376 | -0.22(-1.73%) |
Jan 24, 2022 | 12.68 | 13.01 | 11.40 | 12.71 | 630,574 | -0.23(-1.78%) |
Jan 21, 2022 | 12.42 | 13.43 | 12.15 | 12.94 | 630,273 | +0.39(+3.11%) |
Jan 20, 2022 | 13.04 | 13.56 | 12.38 | 12.55 | 371,296 | -0.14(-1.10%) |
Jan 19, 2022 | 12.69 | 13.38 | 12.62 | 12.69 | 237,386 | +0.05(+0.40%) |
Jan 18, 2022 | 13.73 | 13.73 | 12.51 | 12.64 | 381,049 | -1.28(-9.20%) |
Jan 14, 2022 | 13.92 | 0 | -0.35(-2.45%) | |||
Jan 13, 2022 | 15.06 | 15.12 | 13.99 | 14.27 | 308,004 | -0.81(-5.37%) |
Jan 12, 2022 | 15.83 | 16.64 | 14.99 | 15.08 | 268,413 | -0.48(-3.08%) |
Jan 11, 2022 | 15.41 | 16.02 | 15.26 | 15.56 | 210,906 | -0.10(-0.64%) |
Jan 10, 2022 | 15.23 | 15.78 | 14.44 | 15.66 | 282,841 | +0.43(+2.82%) |
Jan 07, 2022 | 15.16 | 15.46 | 14.68 | 15.23 | 220,159 | -0.05(-0.33%) |
Jan 06, 2022 | 16.61 | 16.64 | 14.87 | 15.28 | 265,938 | -1.21(-7.34%) |
Jan 05, 2022 | 17.03 | 17.25 | 16.46 | 16.49 | 345,879 | -0.71(-4.13%) |
Jan 04, 2022 | 17.61 | 17.85 | 16.93 | 17.20 | 273,459 | -0.62(-3.48%) |