Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.00 | 16.95 | 15.00 | 16.70 | 35,567 | +1.40(+9.15%) |
Mar 30, 2022 | 15.80 | 16.19 | 15.10 | 15.30 | 5,872 | -1.00(-6.13%) |
Mar 29, 2022 | 16.30 | 16.30 | 15.00 | 16.30 | 7,123 | +0.50(+3.16%) |
Mar 28, 2022 | 13.70 | 16.50 | 13.60 | 15.80 | 57,253 | +2.10(+15.33%) |
Mar 25, 2022 | 14.10 | 14.40 | 13.50 | 13.70 | 4,345 | -0.80(-5.52%) |
Mar 24, 2022 | 13.80 | 14.50 | 13.80 | 14.50 | 5,318 | +0.80(+5.84%) |
Mar 23, 2022 | 14.30 | 14.80 | 13.70 | 13.70 | 5,794 | -1.40(-9.27%) |
Mar 22, 2022 | 16.00 | 16.50 | 14.70 | 15.10 | 32,003 | -0.60(-3.82%) |
Mar 21, 2022 | 14.60 | 16.30 | 14.50 | 15.70 | 29,909 | +1.10(+7.53%) |
Mar 18, 2022 | 13.10 | 15.40 | 13.00 | 14.60 | 39,864 | +1.10(+8.15%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.70 | 13.50 | 4,864 | +0.00(+0.00%) |
Mar 16, 2022 | 13.00 | 14.30 | 12.70 | 13.50 | 13,639 | +0.90(+7.14%) |
Mar 15, 2022 | 12.00 | 13.90 | 11.20 | 12.60 | 14,721 | -0.20(-1.56%) |
Mar 14, 2022 | 13.10 | 13.10 | 12.30 | 12.80 | 3,194 | -0.30(-2.29%) |
Mar 11, 2022 | 14.00 | 14.00 | 13.00 | 13.10 | 2,485 | -0.30(-2.24%) |
Mar 10, 2022 | 14.00 | 14.10 | 13.30 | 13.40 | 2,379 | -0.60(-4.29%) |
Mar 09, 2022 | 13.20 | 14.50 | 13.20 | 14.00 | 22,839 | +0.60(+4.48%) |
Mar 08, 2022 | 12.80 | 14.00 | 12.10 | 13.40 | 23,758 | +0.50(+3.88%) |
Mar 07, 2022 | 12.80 | 13.80 | 12.50 | 12.90 | 24,867 | +0.10(+0.78%) |
Mar 04, 2022 | 12.70 | 13.00 | 12.60 | 12.80 | 4,762 | -0.30(-2.29%) |
Mar 03, 2022 | 13.50 | 13.90 | 12.90 | 13.10 | 12,053 | -0.60(-4.38%) |
Mar 02, 2022 | 14.20 | 15.40 | 13.60 | 13.70 | 17,688 | -0.20(-1.44%) |
Mar 01, 2022 | 14.30 | 14.35 | 13.60 | 13.90 | 5,131 | -0.50(-3.47%) |
Feb 28, 2022 | 14.20 | 14.68 | 14.02 | 14.40 | 2,767 | -0.10(-0.69%) |
Feb 25, 2022 | 14.20 | 15.10 | 14.30 | 14.50 | 8,748 | +0.30(+2.11%) |
Feb 24, 2022 | 13.50 | 14.90 | 13.22 | 14.20 | 5,809 | +0.10(+0.71%) |
Feb 23, 2022 | 16.10 | 17.48 | 13.75 | 14.10 | 9,746 | -1.90(-11.88%) |
Feb 22, 2022 | 17.20 | 17.65 | 15.80 | 16.00 | 7,459 | -1.60(-9.09%) |
Feb 18, 2022 | 17.60 | 0 | -0.40(-2.22%) | |||
Feb 17, 2022 | 19.90 | 20.45 | 18.00 | 18.00 | 11,137 | -2.80(-13.46%) |
Feb 16, 2022 | 21.40 | 21.44 | 19.95 | 20.80 | 11,723 | -0.40(-1.89%) |
Feb 15, 2022 | 21.60 | 22.20 | 20.30 | 21.20 | 20,689 | -0.50(-2.30%) |
Feb 14, 2022 | 21.90 | 22.63 | 21.20 | 21.70 | 4,548 | -0.30(-1.36%) |
Feb 11, 2022 | 21.40 | 22.90 | 21.20 | 22.00 | 14,357 | +0.10(+0.46%) |
Feb 10, 2022 | 21.20 | 22.50 | 21.12 | 21.90 | 16,821 | +0.10(+0.46%) |
Feb 09, 2022 | 22.80 | 22.95 | 21.70 | 21.80 | 15,762 | -1.00(-4.39%) |
Feb 08, 2022 | 21.50 | 23.30 | 21.50 | 22.80 | 23,881 | +0.20(+0.88%) |
Feb 07, 2022 | 22.80 | 23.30 | 21.60 | 22.60 | 28,926 | +0.00(+0.00%) |
Feb 04, 2022 | 21.60 | 22.90 | 21.00 | 22.60 | 48,545 | +1.00(+4.63%) |
Feb 03, 2022 | 17.40 | 21.60 | 173,881 | +3.40(+18.68%) | ||
Feb 02, 2022 | 18.00 | 18.90 | 17.60 | 18.20 | 12,145 | +0.10(+0.55%) |
Feb 01, 2022 | 17.20 | 18.30 | 16.60 | 18.10 | 36,556 | +0.50(+2.84%) |
Jan 31, 2022 | 17.90 | 17.60 | 32,927 | -0.70(-3.83%) | ||
Jan 28, 2022 | 15.40 | 18.50 | 14.00 | 18.30 | 71,812 | +2.20(+13.66%) |
Jan 27, 2022 | 16.50 | 17.10 | 15.20 | 16.10 | 66,513 | -0.80(-4.73%) |
Jan 26, 2022 | 19.90 | 20.10 | 16.10 | 16.90 | 301,906 | -5.60(-24.89%) |
Jan 25, 2022 | 22.50 | 23.50 | 20.30 | 22.50 | 3,062,438 | +6.30(+38.89%) |
Jan 24, 2022 | 13.00 | 16.60 | 12.90 | 16.20 | 497,378 | +1.40(+9.46%) |
Jan 21, 2022 | 14.30 | 15.70 | 14.00 | 14.80 | 414,949 | -2.10(-12.43%) |
Jan 20, 2022 | 15.80 | 17.40 | 15.10 | 16.90 | 11,049,168 | +4.70(+38.52%) |
Jan 19, 2022 | 12.60 | 12.80 | 11.90 | 12.20 | 5,711 | -0.50(-3.94%) |
Jan 18, 2022 | 13.20 | 13.90 | 12.55 | 12.70 | 7,694 | -0.50(-3.79%) |
Jan 14, 2022 | 13.20 | 0 | -0.30(-2.22%) | |||
Jan 13, 2022 | 14.00 | 14.70 | 13.15 | 13.50 | 21,799 | -0.50(-3.57%) |
Jan 12, 2022 | 14.60 | 15.20 | 13.85 | 14.00 | 18,569 | -0.80(-5.41%) |
Jan 11, 2022 | 14.60 | 15.50 | 14.60 | 14.80 | 9,168 | -0.10(-0.67%) |
Jan 10, 2022 | 16.30 | 16.80 | 14.30 | 14.90 | 23,732 | -0.60(-3.87%) |
Jan 07, 2022 | 14.80 | 16.40 | 14.55 | 15.50 | 14,197 | +0.60(+4.03%) |
Jan 06, 2022 | 15.00 | 15.60 | 14.60 | 14.90 | 4,166 | +0.00(+0.00%) |
Jan 05, 2022 | 15.20 | 15.40 | 14.60 | 14.90 | 5,383 | -0.50(-3.25%) |
Jan 04, 2022 | 15.10 | 15.80 | 14.90 | 15.40 | 17,708 | +0.40(+2.67%) |