Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.03 | 19.03 | 18.55 | 18.55 | 22,757 | -0.44(-2.32%) |
Mar 30, 2022 | 18.80 | 19.01 | 18.68 | 18.99 | 10,061 | +0.18(+0.96%) |
Mar 29, 2022 | 18.73 | 18.99 | 18.73 | 18.81 | 12,339 | +0.15(+0.80%) |
Mar 28, 2022 | 19.01 | 19.03 | 18.66 | 18.66 | 14,526 | -0.34(-1.79%) |
Mar 25, 2022 | 19.17 | 19.17 | 18.95 | 19.00 | 19,542 | -0.10(-0.52%) |
Mar 24, 2022 | 19.16 | 19.19 | 18.95 | 19.10 | 28,068 | +0.10(+0.53%) |
Mar 23, 2022 | 19.07 | 19.22 | 18.84 | 19.00 | 17,367 | -0.03(-0.16%) |
Mar 22, 2022 | 18.78 | 19.32 | 18.78 | 19.03 | 23,792 | +0.28(+1.49%) |
Mar 21, 2022 | 18.50 | 18.99 | 18.50 | 18.75 | 37,944 | +0.42(+2.29%) |
Mar 18, 2022 | 18.37 | 18.49 | 18.12 | 18.33 | 40,731 | -0.03(-0.16%) |
Mar 17, 2022 | 18.20 | 18.40 | 18.00 | 18.36 | 30,498 | +0.36(+2.00%) |
Mar 16, 2022 | 18.50 | 18.69 | 17.63 | 18.00 | 109,348 | +0.69(+3.99%) |
Mar 15, 2022 | 17.18 | 17.62 | 17.12 | 17.31 | 7,013 | +0.22(+1.29%) |
Mar 14, 2022 | 17.31 | 17.50 | 16.92 | 17.09 | 20,572 | -0.24(-1.38%) |
Mar 11, 2022 | 17.57 | 17.57 | 17.20 | 17.33 | 8,740 | -0.26(-1.48%) |
Mar 10, 2022 | 17.54 | 17.92 | 17.20 | 17.59 | 15,863 | -0.02(-0.11%) |
Mar 09, 2022 | 17.79 | 17.99 | 17.50 | 17.61 | 42,087 | +0.01(+0.06%) |
Mar 08, 2022 | 17.42 | 18.09 | 17.42 | 17.60 | 34,756 | -0.08(-0.45%) |
Mar 07, 2022 | 17.76 | 18.00 | 17.40 | 17.68 | 27,644 | -0.22(-1.23%) |
Mar 04, 2022 | 18.18 | 18.18 | 17.49 | 17.90 | 23,904 | -0.08(-0.44%) |
Mar 03, 2022 | 17.54 | 18.05 | 17.48 | 17.98 | 34,102 | +0.36(+2.04%) |
Mar 02, 2022 | 17.19 | 17.95 | 17.16 | 17.62 | 21,969 | +0.26(+1.50%) |
Mar 01, 2022 | 16.94 | 17.70 | 16.93 | 17.36 | 43,432 | +0.08(+0.46%) |
Feb 28, 2022 | 17.25 | 17.43 | 16.97 | 17.28 | 25,241 | -0.01(-0.06%) |
Feb 25, 2022 | 17.08 | 17.29 | 17.11 | 17.29 | 4,345 | +0.49(+2.92%) |
Feb 24, 2022 | 17.00 | 17.19 | 16.38 | 16.80 | 34,025 | -0.46(-2.67%) |
Feb 23, 2022 | 17.29 | 17.43 | 17.00 | 17.26 | 20,056 | -0.02(-0.14%) |
Feb 22, 2022 | 17.18 | 17.59 | 17.01 | 17.29 | 20,283 | +0.18(+1.02%) |
Feb 18, 2022 | 17.11 | 0 | -0.32(-1.81%) | |||
Feb 17, 2022 | 17.40 | 17.59 | 17.33 | 17.43 | 10,005 | +0.12(+0.66%) |
Feb 16, 2022 | 17.39 | 17.49 | 17.25 | 17.31 | 14,890 | -0.01(-0.06%) |
Feb 15, 2022 | 16.86 | 17.50 | 16.80 | 17.32 | 43,612 | +0.69(+4.15%) |
Feb 14, 2022 | 16.65 | 16.76 | 16.57 | 16.63 | 21,681 | +0.38(+2.34%) |
Feb 11, 2022 | 16.41 | 16.45 | 16.09 | 16.25 | 21,598 | -0.13(-0.79%) |
Feb 10, 2022 | 15.86 | 16.41 | 15.86 | 16.38 | 16,067 | +0.62(+3.93%) |
Feb 09, 2022 | 15.81 | 15.84 | 15.63 | 15.76 | 8,371 | +0.06(+0.38%) |
Feb 08, 2022 | 15.54 | 15.79 | 15.46 | 15.70 | 24,981 | +0.22(+1.42%) |
Feb 07, 2022 | 15.70 | 15.85 | 15.45 | 15.48 | 11,437 | -0.25(-1.59%) |
Feb 04, 2022 | 15.70 | 15.73 | 15.46 | 15.73 | 11,361 | +0.13(+0.83%) |
Feb 03, 2022 | 15.80 | 15.55 | 15.60 | 8,844 | -0.20(-1.27%) | |
Feb 02, 2022 | 16.00 | 16.00 | 15.71 | 15.80 | 7,042 | -0.20(-1.25%) |
Feb 01, 2022 | 15.68 | 16.01 | 15.61 | 16.00 | 21,730 | +0.47(+3.03%) |
Jan 31, 2022 | 15.33 | 15.71 | 15.05 | 15.53 | 17,351 | +0.23(+1.50%) |
Jan 28, 2022 | 14.93 | 15.35 | 14.89 | 15.30 | 16,528 | +0.15(+0.99%) |
Jan 27, 2022 | 15.15 | 15.25 | 14.94 | 15.15 | 10,617 | +0.09(+0.60%) |
Jan 26, 2022 | 15.13 | 15.35 | 15.05 | 15.06 | 8,294 | +0.01(+0.07%) |
Jan 25, 2022 | 14.76 | 15.28 | 14.76 | 15.05 | 10,659 | +0.22(+1.48%) |
Jan 24, 2022 | 14.55 | 14.90 | 14.24 | 14.83 | 44,737 | +0.30(+2.06%) |
Jan 21, 2022 | 14.84 | 14.94 | 14.53 | 14.53 | 14,345 | -0.37(-2.48%) |
Jan 20, 2022 | 14.98 | 15.18 | 14.84 | 14.90 | 7,028 | -0.21(-1.39%) |
Jan 19, 2022 | 15.15 | 15.27 | 14.84 | 15.11 | 9,816 | -0.05(-0.33%) |
Jan 18, 2022 | 15.25 | 15.25 | 15.03 | 15.16 | 5,083 | -0.14(-0.92%) |
Jan 14, 2022 | 15.30 | 0 | -0.15(-0.97%) | |||
Jan 13, 2022 | 15.42 | 15.73 | 15.29 | 15.45 | 9,982 | -0.05(-0.32%) |
Jan 12, 2022 | 15.80 | 15.86 | 15.34 | 15.50 | 9,430 | -0.05(-0.32%) |
Jan 11, 2022 | 15.51 | 15.61 | 15.50 | 15.55 | 10,996 | -0.06(-0.38%) |
Jan 10, 2022 | 15.50 | 15.61 | 15.27 | 15.61 | 15,115 | -0.20(-1.27%) |
Jan 07, 2022 | 15.82 | 15.95 | 15.50 | 15.81 | 21,506 | +0.08(+0.51%) |
Jan 06, 2022 | 15.12 | 15.78 | 15.12 | 15.73 | 19,252 | +0.17(+1.09%) |
Jan 05, 2022 | 15.81 | 15.82 | 15.34 | 15.56 | 12,796 | -0.14(-0.89%) |
Jan 04, 2022 | 15.05 | 15.94 | 14.85 | 15.70 | 20,148 | +0.65(+4.32%) |