Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.75 | 14.88 | 14.15 | 14.50 | 61,133,208 | -0.31(-2.08%) |
Mar 30, 2022 | 15.03 | 15.15 | 14.75 | 14.81 | 67,378,000 | -0.41(-2.70%) |
Mar 29, 2022 | 14.59 | 15.27 | 14.59 | 15.23 | 105,660,976 | +0.93(+6.48%) |
Mar 28, 2022 | 14.20 | 14.31 | 13.96 | 14.30 | 63,660,484 | +0.17(+1.21%) |
Mar 25, 2022 | 14.36 | 14.39 | 14.02 | 14.13 | 72,307,744 | -0.31(-2.14%) |
Mar 24, 2022 | 14.36 | 14.56 | 14.27 | 14.44 | 65,604,920 | +0.13(+0.90%) |
Mar 23, 2022 | 14.43 | 14.62 | 14.21 | 14.31 | 73,717,896 | -0.35(-2.40%) |
Mar 22, 2022 | 14.34 | 14.84 | 14.32 | 14.66 | 90,477,464 | +0.52(+3.70%) |
Mar 21, 2022 | 14.47 | 14.67 | 14.01 | 14.14 | 84,534,576 | -0.33(-2.25%) |
Mar 18, 2022 | 14.08 | 14.49 | 13.96 | 14.46 | 103,926,136 | +0.24(+1.69%) |
Mar 17, 2022 | 13.92 | 14.22 | 13.86 | 14.22 | 68,119,624 | +0.00(+0.00%) |
Mar 16, 2022 | 14.13 | 14.26 | 13.78 | 14.22 | 96,342,568 | +0.45(+3.24%) |
Mar 15, 2022 | 13.53 | 13.84 | 13.32 | 13.78 | 76,052,800 | +0.27(+2.03%) |
Mar 14, 2022 | 13.79 | 13.92 | 13.30 | 13.50 | 77,281,040 | -0.26(-1.87%) |
Mar 11, 2022 | 14.07 | 14.14 | 13.73 | 13.76 | 64,103,680 | -0.25(-1.78%) |
Mar 10, 2022 | 13.82 | 13.52 | 14.01 | 84,953,184 | -0.03(-0.24%) | |
Mar 09, 2022 | 14.28 | 14.44 | 13.96 | 14.04 | 72,939,008 | +0.29(+2.12%) |
Mar 08, 2022 | 13.78 | 14.34 | 13.53 | 13.75 | 117,649,320 | +0.05(+0.38%) |
Mar 07, 2022 | 14.44 | 14.50 | 13.70 | 13.70 | 102,257,904 | -0.75(-5.22%) |
Mar 04, 2022 | 14.88 | 14.92 | 14.27 | 14.45 | 106,616,344 | -0.64(-4.26%) |
Mar 03, 2022 | 15.65 | 15.65 | 14.96 | 15.10 | 110,529,680 | -0.43(-2.76%) |
Mar 02, 2022 | 15.01 | 15.65 | 14.84 | 15.53 | 161,107,248 | +1.20(+8.38%) |
Mar 01, 2022 | 14.93 | 14.93 | 14.11 | 14.32 | 110,035,944 | -0.74(-4.90%) |
Feb 28, 2022 | 14.87 | 15.16 | 14.76 | 15.06 | 95,859,408 | -0.23(-1.51%) |
Feb 25, 2022 | 14.80 | 15.35 | 14.94 | 15.29 | 91,969,152 | +0.58(+3.97%) |
Feb 24, 2022 | 13.72 | 14.74 | 13.69 | 14.71 | 128,551,944 | +0.17(+1.18%) |
Feb 23, 2022 | 15.01 | 15.21 | 14.48 | 14.54 | 92,885,552 | -0.29(-1.97%) |
Feb 22, 2022 | 15.16 | 15.23 | 14.64 | 14.83 | 114,770,816 | -0.64(-4.16%) |
Feb 18, 2022 | 15.47 | 0 | +0.43(+2.85%) | |||
Feb 17, 2022 | 15.32 | 15.39 | 15.01 | 15.05 | 64,398,948 | -0.40(-2.61%) |
Feb 16, 2022 | 15.35 | 15.62 | 15.22 | 15.45 | 66,697,968 | -0.06(-0.39%) |
Feb 15, 2022 | 15.27 | 15.55 | 15.20 | 15.51 | 76,808,352 | +0.53(+3.55%) |
Feb 14, 2022 | 15.02 | 15.21 | 14.83 | 14.98 | 91,917,760 | -0.08(-0.51%) |
Feb 11, 2022 | 15.53 | 15.75 | 14.94 | 15.05 | 110,392,640 | -0.45(-2.93%) |
Feb 10, 2022 | 15.41 | 15.98 | 15.37 | 15.51 | 88,569,192 | -0.23(-1.47%) |
Feb 09, 2022 | 15.67 | 15.81 | 15.47 | 15.74 | 101,311,144 | +0.54(+3.56%) |
Feb 08, 2022 | 15.08 | 15.36 | 14.60 | 15.20 | 166,229,568 | -0.15(-0.95%) |
Feb 07, 2022 | 15.21 | 15.54 | 15.18 | 15.35 | 98,500,664 | -0.06(-0.39%) |
Feb 04, 2022 | 15.89 | 15.95 | 15.03 | 15.41 | 246,185,120 | -1.66(-9.70%) |
Feb 03, 2022 | 17.30 | 17.04 | 17.06 | 118,294,304 | -0.63(-3.59%) | |
Feb 02, 2022 | 17.85 | 18.06 | 17.31 | 17.70 | 110,685,456 | -0.03(-0.15%) |
Feb 01, 2022 | 17.68 | 17.88 | 17.09 | 17.72 | 136,868,368 | +0.31(+1.77%) |
Jan 31, 2022 | 16.80 | 17.44 | 17.41 | 106,270,336 | +0.65(+3.89%) | |
Jan 28, 2022 | 16.57 | 16.77 | 16.23 | 16.76 | 102,215,712 | +0.08(+0.46%) |
Jan 27, 2022 | 17.33 | 17.62 | 16.56 | 16.68 | 123,600,232 | -0.31(-1.81%) |
Jan 26, 2022 | 17.93 | 17.96 | 16.70 | 16.99 | 158,925,648 | -0.06(-0.35%) |
Jan 25, 2022 | 17.07 | 17.29 | 16.69 | 17.05 | 136,569,040 | -0.35(-2.01%) |
Jan 24, 2022 | 17.01 | 17.47 | 16.04 | 17.40 | 218,754,176 | -0.22(-1.26%) |
Jan 21, 2022 | 18.10 | 18.35 | 17.53 | 17.62 | 170,546,880 | -0.85(-4.62%) |
Jan 20, 2022 | 18.67 | 19.69 | 18.41 | 18.48 | 177,159,232 | -0.68(-3.56%) |
Jan 19, 2022 | 21.04 | 21.27 | 19.12 | 19.16 | 179,381,600 | -1.65(-7.92%) |
Jan 18, 2022 | 21.22 | 21.45 | 20.74 | 20.81 | 129,512,192 | -0.69(-3.22%) |
Jan 14, 2022 | 21.50 | 0 | +0.15(+0.68%) | |||
Jan 13, 2022 | 21.03 | 22.08 | 20.80 | 21.35 | 216,655,648 | +0.47(+2.25%) |
Jan 12, 2022 | 21.00 | 21.20 | 20.49 | 20.88 | 121,637,416 | +0.10(+0.49%) |
Jan 11, 2022 | 20.29 | 20.78 | 19.87 | 20.78 | 123,951,728 | +0.43(+2.10%) |
Jan 10, 2022 | 20.57 | 20.86 | 19.93 | 20.35 | 143,575,152 | -0.50(-2.41%) |
Jan 07, 2022 | 21.05 | 21.26 | 20.52 | 20.86 | 148,841,312 | -0.02(-0.08%) |
Jan 06, 2022 | 20.56 | 21.01 | 19.93 | 20.87 | 181,163,088 | +0.68(+3.38%) |
Jan 05, 2022 | 20.53 | 21.29 | 20.03 | 20.19 | 296,733,632 | -0.55(-2.67%) |
Jan 04, 2022 | 19.22 | 20.96 | 19.13 | 20.75 | 364,301,568 | +2.17(+11.67%) |