Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.13 | 16.17 | 15.95 | 15.96 | 158,220 | -0.21(-1.28%) |
Mar 30, 2022 | 16.22 | 16.22 | 16.07 | 16.17 | 103,333 | -0.08(-0.48%) |
Mar 29, 2022 | 16.15 | 16.28 | 16.10 | 16.24 | 193,396 | +0.20(+1.24%) |
Mar 28, 2022 | 15.91 | 16.05 | 15.88 | 16.04 | 111,830 | +0.09(+0.54%) |
Mar 25, 2022 | 15.91 | 16.01 | 15.84 | 15.96 | 138,889 | +0.10(+0.65%) |
Mar 24, 2022 | 15.78 | 15.88 | 15.72 | 15.85 | 198,559 | +0.15(+0.94%) |
Mar 23, 2022 | 15.83 | 15.85 | 15.71 | 15.71 | 139,990 | -0.18(-1.14%) |
Mar 22, 2022 | 15.72 | 15.96 | 15.72 | 15.89 | 137,514 | +0.17(+1.10%) |
Mar 21, 2022 | 15.78 | 15.83 | 15.58 | 15.72 | 159,749 | -0.04(-0.27%) |
Mar 18, 2022 | 15.49 | 15.76 | 15.49 | 15.76 | 155,061 | +0.20(+1.28%) |
Mar 17, 2022 | 15.27 | 15.56 | 15.24 | 15.56 | 232,307 | +0.23(+1.52%) |
Mar 16, 2022 | 15.20 | 15.34 | 14.97 | 15.33 | 268,679 | +0.33(+2.19%) |
Mar 15, 2022 | 14.73 | 15.02 | 14.70 | 15.00 | 233,371 | +0.32(+2.18%) |
Mar 14, 2022 | 14.84 | 14.93 | 14.59 | 14.68 | 185,670 | -0.12(-0.82%) |
Mar 11, 2022 | 15.15 | 15.17 | 14.77 | 14.80 | 169,259 | -0.21(-1.38%) |
Mar 10, 2022 | 14.93 | 15.05 | 14.82 | 15.01 | 217,130 | -0.10(-0.63%) |
Mar 09, 2022 | 14.92 | 15.14 | 14.88 | 15.10 | 136,679 | +0.48(+3.32%) |
Mar 08, 2022 | 14.71 | 15.00 | 14.59 | 14.62 | 249,001 | -0.10(-0.71%) |
Mar 07, 2022 | 15.20 | 15.20 | 14.71 | 14.72 | 451,193 | -0.56(-3.68%) |
Mar 04, 2022 | 15.33 | 15.36 | 15.15 | 15.28 | 238,891 | -0.16(-1.01%) |
Mar 03, 2022 | 15.62 | 15.66 | 15.39 | 15.44 | 125,793 | -0.11(-0.72%) |
Mar 02, 2022 | 15.33 | 15.61 | 15.32 | 15.55 | 259,059 | +0.23(+1.53%) |
Mar 01, 2022 | 15.46 | 15.50 | 15.20 | 15.32 | 382,133 | -0.13(-0.84%) |
Feb 28, 2022 | 15.26 | 15.45 | 15.15 | 15.45 | 276,971 | +0.01(+0.06%) |
Feb 25, 2022 | 15.10 | 15.45 | 15.25 | 15.44 | 413,334 | +0.34(+2.23%) |
Feb 24, 2022 | 14.67 | 15.11 | 14.44 | 15.10 | 475,039 | +0.22(+1.45%) |
Feb 23, 2022 | 15.25 | 15.29 | 14.88 | 14.88 | 206,826 | -0.29(-1.88%) |
Feb 22, 2022 | 15.27 | 15.40 | 15.05 | 15.17 | 359,297 | -0.23(-1.52%) |
Feb 18, 2022 | 15.40 | 0 | -0.13(-0.84%) | |||
Feb 17, 2022 | 15.71 | 15.78 | 15.48 | 15.53 | 223,772 | -0.34(-2.13%) |
Feb 16, 2022 | 15.75 | 15.89 | 15.65 | 15.87 | 152,383 | +0.10(+0.60%) |
Feb 15, 2022 | 15.65 | 15.79 | 15.65 | 15.78 | 164,433 | +0.23(+1.50%) |
Feb 14, 2022 | 15.59 | 15.65 | 15.42 | 15.54 | 300,098 | -0.09(-0.55%) |
Feb 11, 2022 | 15.97 | 16.04 | 15.60 | 15.63 | 415,342 | -0.29(-1.79%) |
Feb 10, 2022 | 16.07 | 16.25 | 15.88 | 15.91 | 259,990 | -0.33(-2.02%) |
Feb 09, 2022 | 16.14 | 16.26 | 16.12 | 16.24 | 275,328 | +0.28(+1.73%) |
Feb 08, 2022 | 15.86 | 16.03 | 15.81 | 15.97 | 159,308 | +0.10(+0.65%) |
Feb 07, 2022 | 15.90 | 15.99 | 15.84 | 15.86 | 229,632 | -0.08(-0.49%) |
Feb 04, 2022 | 15.84 | 16.05 | 15.73 | 15.94 | 300,535 | +0.11(+0.71%) |
Feb 03, 2022 | 16.14 | 15.83 | 15.83 | 373,381 | -0.41(-2.50%) | |
Feb 02, 2022 | 16.06 | 16.24 | 16.03 | 16.23 | 226,025 | +0.21(+1.29%) |
Feb 01, 2022 | 15.94 | 16.04 | 15.82 | 16.03 | 234,977 | +0.11(+0.70%) |
Jan 31, 2022 | 15.67 | 15.92 | 15.92 | 375,660 | +0.30(+1.93%) | |
Jan 28, 2022 | 15.31 | 15.64 | 15.14 | 15.61 | 230,377 | +0.35(+2.26%) |
Jan 27, 2022 | 15.45 | 15.57 | 15.17 | 15.27 | 228,595 | -0.02(-0.11%) |
Jan 26, 2022 | 15.57 | 15.66 | 15.09 | 15.29 | 317,358 | +0.00(+0.00%) |
Jan 25, 2022 | 15.28 | 15.48 | 15.02 | 15.29 | 299,581 | -0.18(-1.17%) |
Jan 24, 2022 | 15.29 | 15.49 | 14.78 | 15.47 | 717,142 | -0.01(-0.06%) |
Jan 21, 2022 | 15.85 | 15.85 | 15.41 | 15.48 | 495,228 | -0.35(-2.24%) |
Jan 20, 2022 | 16.04 | 16.22 | 15.80 | 15.83 | 209,826 | -0.16(-0.97%) |
Jan 19, 2022 | 16.18 | 16.28 | 15.97 | 15.98 | 358,858 | -0.16(-1.02%) |
Jan 18, 2022 | 16.36 | 16.36 | 16.10 | 16.15 | 337,693 | -0.35(-2.14%) |
Jan 14, 2022 | 16.50 | 0 | +0.08(+0.47%) | |||
Jan 13, 2022 | 16.70 | 16.70 | 16.40 | 16.42 | 329,093 | -0.23(-1.40%) |
Jan 12, 2022 | 16.67 | 16.68 | 16.55 | 16.66 | 289,855 | +0.09(+0.52%) |
Jan 11, 2022 | 16.40 | 16.57 | 16.27 | 16.57 | 269,606 | +0.19(+1.16%) |
Jan 10, 2022 | 16.36 | 16.42 | 16.04 | 16.38 | 341,481 | -0.07(-0.42%) |
Jan 07, 2022 | 16.55 | 16.55 | 16.33 | 16.45 | 301,377 | -0.03(-0.16%) |
Jan 06, 2022 | 16.45 | 16.58 | 16.33 | 16.48 | 472,824 | +0.00(+0.00%) |
Jan 05, 2022 | 16.80 | 16.83 | 16.45 | 16.48 | 566,260 | -0.36(-2.15%) |
Jan 04, 2022 | 16.93 | 16.93 | 16.74 | 16.84 | 212,972 | -0.04(-0.26%) |