Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.92 | 17.17 | 16.63 | 16.91 | 551,370 | -0.01(-0.06%) |
Mar 30, 2022 | 17.72 | 17.75 | 16.82 | 16.92 | 251,314 | -0.79(-4.46%) |
Mar 29, 2022 | 17.65 | 17.79 | 17.53 | 17.71 | 1,213,323 | +0.20(+1.14%) |
Mar 28, 2022 | 17.16 | 17.54 | 17.16 | 17.51 | 130,131 | +0.26(+1.51%) |
Mar 25, 2022 | 17.43 | 17.55 | 17.23 | 17.25 | 159,980 | -0.22(-1.26%) |
Mar 24, 2022 | 16.90 | 17.49 | 16.87 | 17.47 | 227,349 | +0.58(+3.43%) |
Mar 23, 2022 | 17.28 | 17.35 | 16.88 | 16.89 | 144,462 | -0.43(-2.48%) |
Mar 22, 2022 | 17.20 | 17.51 | 17.20 | 17.32 | 260,621 | +0.12(+0.70%) |
Mar 21, 2022 | 17.43 | 17.60 | 17.11 | 17.20 | 203,950 | -0.29(-1.66%) |
Mar 18, 2022 | 17.23 | 17.75 | 17.23 | 17.49 | 422,258 | +0.10(+0.58%) |
Mar 17, 2022 | 17.28 | 17.75 | 17.03 | 17.39 | 344,910 | +0.03(+0.17%) |
Mar 16, 2022 | 16.13 | 17.47 | 16.13 | 17.36 | 921,869 | +1.44(+9.05%) |
Mar 15, 2022 | 15.32 | 16.06 | 15.32 | 15.92 | 336,601 | +0.65(+4.26%) |
Mar 14, 2022 | 16.21 | 16.30 | 15.11 | 15.27 | 765,086 | -1.03(-6.32%) |
Mar 11, 2022 | 16.74 | 16.94 | 16.27 | 16.30 | 472,514 | -0.39(-2.34%) |
Mar 10, 2022 | 16.42 | 16.73 | 16.37 | 16.69 | 351,482 | -0.06(-0.36%) |
Mar 09, 2022 | 16.58 | 16.87 | 16.38 | 16.75 | 349,036 | +0.49(+3.01%) |
Mar 08, 2022 | 16.06 | 16.73 | 15.80 | 16.26 | 769,608 | +0.26(+1.63%) |
Mar 07, 2022 | 17.13 | 17.17 | 15.93 | 16.00 | 1,262,465 | -1.14(-6.65%) |
Mar 04, 2022 | 17.80 | 17.89 | 17.06 | 17.14 | 1,123,863 | -0.90(-4.99%) |
Mar 03, 2022 | 18.18 | 18.18 | 17.90 | 18.04 | 205,497 | +0.01(+0.06%) |
Mar 02, 2022 | 18.02 | 18.06 | 17.66 | 18.03 | 616,957 | +0.00(+0.00%) |
Mar 01, 2022 | 18.21 | 18.21 | 17.89 | 18.03 | 284,247 | -0.17(-0.93%) |
Feb 28, 2022 | 18.22 | 18.30 | 17.91 | 18.20 | 586,291 | -0.02(-0.11%) |
Feb 25, 2022 | 18.23 | 18.30 | 18.09 | 18.22 | 352,444 | +0.06(+0.33%) |
Feb 24, 2022 | 17.37 | 18.23 | 17.31 | 18.16 | 617,439 | +0.06(+0.33%) |
Feb 23, 2022 | 18.45 | 18.51 | 18.02 | 18.10 | 675,235 | -0.17(-0.93%) |
Feb 22, 2022 | 18.55 | 19.00 | 18.23 | 18.27 | 644,739 | -0.51(-2.72%) |
Feb 18, 2022 | 18.78 | 0 | +0.16(+0.86%) | |||
Feb 17, 2022 | 18.18 | 18.97 | 18.00 | 18.62 | 594,561 | -0.14(-0.75%) |
Feb 16, 2022 | 18.56 | 18.95 | 18.25 | 18.76 | 772,557 | -0.02(-0.11%) |
Feb 15, 2022 | 18.72 | 18.86 | 18.62 | 18.78 | 282,194 | +0.36(+1.95%) |
Feb 14, 2022 | 18.60 | 18.85 | 18.32 | 18.42 | 532,879 | -0.19(-1.02%) |
Feb 11, 2022 | 18.75 | 18.93 | 18.36 | 18.61 | 439,564 | -0.06(-0.32%) |
Feb 10, 2022 | 18.52 | 18.98 | 18.37 | 18.67 | 303,598 | -0.08(-0.43%) |
Feb 09, 2022 | 18.98 | 18.98 | 18.62 | 18.75 | 387,323 | -0.01(-0.05%) |
Feb 08, 2022 | 18.37 | 18.88 | 18.37 | 18.76 | 224,462 | +0.19(+1.02%) |
Feb 07, 2022 | 18.43 | 18.74 | 18.38 | 18.57 | 323,797 | +0.16(+0.87%) |
Feb 04, 2022 | 17.86 | 18.49 | 17.86 | 18.41 | 490,856 | +0.38(+2.11%) |
Feb 03, 2022 | 18.11 | 18.01 | 18.03 | 366,012 | -0.37(-2.01%) | |
Feb 02, 2022 | 18.36 | 18.54 | 18.25 | 18.40 | 411,540 | +0.26(+1.43%) |
Feb 01, 2022 | 17.82 | 18.30 | 17.67 | 18.14 | 473,729 | +0.35(+1.97%) |
Jan 31, 2022 | 17.30 | 17.79 | 439,062 | +0.56(+3.25%) | ||
Jan 28, 2022 | 17.01 | 17.44 | 16.53 | 17.23 | 632,936 | +0.13(+0.76%) |
Jan 27, 2022 | 17.79 | 17.87 | 17.06 | 17.10 | 437,596 | -0.55(-3.12%) |
Jan 26, 2022 | 17.73 | 18.21 | 17.37 | 17.65 | 488,523 | +0.28(+1.61%) |
Jan 25, 2022 | 17.19 | 17.82 | 17.16 | 17.37 | 768,952 | -0.22(-1.25%) |
Jan 24, 2022 | 17.65 | 17.88 | 16.79 | 17.59 | 1,376,951 | -0.41(-2.28%) |
Jan 21, 2022 | 18.26 | 18.65 | 17.91 | 18.00 | 700,188 | -0.44(-2.39%) |
Jan 20, 2022 | 18.70 | 19.07 | 18.37 | 18.44 | 499,246 | -0.16(-0.86%) |
Jan 19, 2022 | 19.13 | 19.33 | 18.56 | 18.60 | 583,657 | -0.49(-2.57%) |
Jan 18, 2022 | 20.06 | 20.06 | 19.03 | 19.09 | 693,152 | -0.86(-4.31%) |
Jan 14, 2022 | 19.95 | 0 | +0.27(+1.37%) | |||
Jan 13, 2022 | 19.25 | 19.95 | 19.00 | 19.68 | 995,701 | +0.66(+3.47%) |
Jan 12, 2022 | 18.15 | 19.33 | 17.89 | 19.02 | 1,811,201 | +1.14(+6.38%) |
Jan 11, 2022 | 17.90 | 18.28 | 17.83 | 17.88 | 898,520 | +0.11(+0.62%) |
Jan 10, 2022 | 18.09 | 18.26 | 17.55 | 17.77 | 1,331,232 | -0.52(-2.84%) |
Jan 07, 2022 | 19.62 | 20.03 | 17.90 | 18.29 | 2,477,614 | -1.57(-7.91%) |
Jan 06, 2022 | 19.56 | 20.18 | 19.56 | 19.86 | 879,586 | +0.09(+0.46%) |
Jan 05, 2022 | 19.85 | 20.08 | 19.15 | 19.77 | 1,843,894 | -0.28(-1.40%) |
Jan 04, 2022 | 20.30 | 20.79 | 19.73 | 20.05 | 867,813 | -0.14(-0.69%) |