Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.60 | 14.75 | 14.16 | 14.34 | 56,236 | -0.23(-1.58%) |
Mar 30, 2022 | 15.66 | 15.66 | 14.37 | 14.57 | 55,467 | +0.22(+1.53%) |
Mar 29, 2022 | 13.32 | 14.89 | 13.32 | 14.35 | 44,768 | +1.11(+8.38%) |
Mar 28, 2022 | 14.68 | 14.68 | 13.14 | 13.24 | 66,059 | -1.27(-8.75%) |
Mar 25, 2022 | 16.06 | 16.16 | 14.36 | 14.51 | 68,093 | -1.49(-9.31%) |
Mar 24, 2022 | 15.73 | 16.10 | 15.44 | 16.00 | 25,359 | +0.33(+2.11%) |
Mar 23, 2022 | 15.34 | 16.18 | 14.94 | 15.67 | 49,869 | +0.08(+0.51%) |
Mar 22, 2022 | 15.37 | 16.11 | 15.14 | 15.59 | 53,717 | +0.33(+2.16%) |
Mar 21, 2022 | 17.14 | 17.94 | 15.24 | 15.26 | 114,231 | -1.60(-9.49%) |
Mar 18, 2022 | 16.02 | 18.16 | 16.02 | 16.86 | 532,902 | +0.62(+3.82%) |
Mar 17, 2022 | 16.91 | 17.61 | 16.09 | 16.24 | 91,365 | -0.90(-5.25%) |
Mar 16, 2022 | 17.52 | 17.75 | 16.62 | 17.14 | 68,515 | +0.17(+1.00%) |
Mar 15, 2022 | 16.72 | 17.35 | 16.31 | 16.97 | 53,551 | +0.32(+1.92%) |
Mar 14, 2022 | 17.71 | 18.14 | 16.30 | 16.65 | 56,935 | -0.70(-4.03%) |
Mar 11, 2022 | 17.73 | 18.56 | 17.32 | 17.35 | 36,852 | -0.42(-2.36%) |
Mar 10, 2022 | 17.81 | 18.41 | 17.14 | 17.77 | 44,736 | -0.41(-2.26%) |
Mar 09, 2022 | 18.53 | 19.60 | 17.77 | 18.18 | 52,339 | +0.32(+1.79%) |
Mar 08, 2022 | 16.61 | 18.36 | 15.15 | 17.86 | 56,510 | +0.95(+5.62%) |
Mar 07, 2022 | 17.32 | 17.93 | 16.57 | 16.91 | 53,600 | -0.44(-2.54%) |
Mar 04, 2022 | 16.93 | 17.71 | 16.61 | 17.35 | 41,420 | +0.01(+0.06%) |
Mar 03, 2022 | 18.06 | 18.74 | 17.12 | 17.34 | 42,543 | -0.30(-1.70%) |
Mar 02, 2022 | 16.78 | 18.12 | 16.39 | 17.64 | 54,244 | +0.83(+4.94%) |
Mar 01, 2022 | 17.77 | 18.57 | 16.68 | 16.81 | 63,358 | -0.47(-2.72%) |
Feb 28, 2022 | 17.94 | 18.57 | 17.18 | 17.28 | 66,120 | -0.82(-4.53%) |
Feb 25, 2022 | 17.21 | 18.22 | 16.21 | 18.10 | 322,687 | +1.15(+6.78%) |
Feb 24, 2022 | 15.62 | 17.52 | 15.12 | 16.95 | 57,569 | +0.75(+4.63%) |
Feb 23, 2022 | 16.48 | 17.42 | 16.05 | 16.20 | 44,921 | -0.31(-1.88%) |
Feb 22, 2022 | 15.90 | 17.67 | 15.48 | 16.51 | 130,806 | +0.66(+4.16%) |
Feb 18, 2022 | 15.85 | 0 | -0.41(-2.52%) | |||
Feb 17, 2022 | 16.77 | 17.49 | 16.20 | 16.26 | 43,289 | -0.82(-4.80%) |
Feb 16, 2022 | 17.56 | 18.25 | 15.80 | 17.08 | 50,754 | -0.77(-4.31%) |
Feb 15, 2022 | 16.63 | 18.19 | 16.63 | 17.85 | 69,500 | +1.37(+8.31%) |
Feb 14, 2022 | 17.50 | 18.41 | 16.48 | 16.48 | 150,406 | -0.77(-4.46%) |
Feb 11, 2022 | 17.17 | 18.58 | 17.00 | 17.25 | 64,170 | +0.19(+1.11%) |
Feb 10, 2022 | 16.36 | 18.10 | 16.06 | 17.06 | 53,886 | +0.07(+0.41%) |
Feb 09, 2022 | 16.38 | 17.36 | 15.46 | 16.99 | 62,443 | +0.67(+4.11%) |
Feb 08, 2022 | 15.26 | 16.58 | 15.26 | 16.32 | 71,775 | +0.90(+5.84%) |
Feb 07, 2022 | 15.36 | 17.19 | 14.68 | 15.42 | 93,601 | +0.10(+0.65%) |
Feb 04, 2022 | 14.50 | 15.34 | 14.33 | 15.32 | 34,818 | +0.91(+6.32%) |
Feb 03, 2022 | 14.61 | 15.36 | 14.41 | 45,542 | -0.51(-3.42%) | |
Feb 02, 2022 | 15.62 | 16.46 | 14.68 | 14.92 | 45,206 | -0.82(-5.21%) |
Feb 01, 2022 | 15.30 | 16.23 | 15.06 | 15.74 | 38,306 | +0.51(+3.35%) |
Jan 31, 2022 | 14.33 | 15.23 | 54,408 | +0.68(+4.67%) | ||
Jan 28, 2022 | 14.13 | 14.88 | 13.42 | 14.55 | 44,955 | +0.75(+5.43%) |
Jan 27, 2022 | 14.40 | 15.04 | 13.61 | 13.80 | 62,994 | -0.44(-3.09%) |
Jan 26, 2022 | 14.70 | 16.89 | 14.15 | 14.24 | 92,755 | -0.01(-0.07%) |
Jan 25, 2022 | 14.21 | 14.77 | 13.97 | 14.25 | 121,418 | -0.28(-1.93%) |
Jan 24, 2022 | 13.80 | 14.77 | 13.25 | 14.53 | 56,983 | +0.55(+3.93%) |
Jan 21, 2022 | 14.45 | 14.70 | 13.79 | 13.98 | 115,947 | -0.29(-2.03%) |
Jan 20, 2022 | 15.00 | 15.15 | 14.17 | 14.27 | 120,138 | -0.44(-2.99%) |
Jan 19, 2022 | 14.64 | 15.21 | 14.57 | 14.71 | 123,745 | -0.05(-0.34%) |
Jan 18, 2022 | 15.33 | 15.76 | 14.08 | 14.76 | 105,012 | -1.00(-6.35%) |
Jan 14, 2022 | 15.76 | 0 | -0.18(-1.13%) | |||
Jan 13, 2022 | 17.55 | 17.82 | 15.42 | 15.94 | 39,112 | -1.80(-10.15%) |
Jan 12, 2022 | 19.38 | 19.68 | 17.50 | 17.74 | 125,135 | -1.27(-6.68%) |
Jan 11, 2022 | 18.65 | 19.48 | 17.42 | 19.01 | 121,056 | +0.88(+4.85%) |
Jan 10, 2022 | 18.13 | 18.32 | 17.16 | 18.13 | 74,084 | -0.37(-2.00%) |
Jan 07, 2022 | 18.50 | 19.47 | 18.20 | 18.50 | 49,022 | -0.20(-1.07%) |
Jan 06, 2022 | 19.45 | 19.85 | 17.93 | 18.70 | 162,009 | -0.89(-4.54%) |
Jan 05, 2022 | 20.09 | 20.85 | 18.83 | 19.59 | 115,194 | -0.31(-1.56%) |
Jan 04, 2022 | 20.54 | 20.58 | 19.65 | 19.90 | 73,512 | -0.34(-1.68%) |