Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.34 | 16.34 | 15.95 | 16.04 | 71,120 | -0.39(-2.35%) |
Mar 30, 2022 | 16.69 | 16.81 | 16.41 | 16.43 | 29,192 | -0.45(-2.66%) |
Mar 29, 2022 | 16.25 | 17.00 | 16.17 | 16.87 | 64,308 | +0.85(+5.33%) |
Mar 28, 2022 | 15.99 | 16.17 | 15.64 | 16.02 | 54,080 | +0.01(+0.06%) |
Mar 25, 2022 | 16.43 | 16.43 | 15.93 | 16.01 | 32,219 | -0.49(-2.99%) |
Mar 24, 2022 | 16.29 | 16.77 | 16.19 | 16.51 | 31,793 | +0.46(+2.86%) |
Mar 23, 2022 | 15.94 | 16.27 | 15.94 | 16.05 | 31,302 | -0.02(-0.11%) |
Mar 22, 2022 | 16.17 | 16.35 | 15.81 | 16.07 | 29,849 | +0.13(+0.79%) |
Mar 21, 2022 | 16.46 | 16.46 | 15.79 | 15.94 | 20,745 | -0.34(-2.10%) |
Mar 18, 2022 | 16.12 | 16.34 | 16.08 | 16.28 | 63,307 | +0.05(+0.33%) |
Mar 17, 2022 | 16.08 | 16.57 | 15.71 | 16.23 | 19,163 | -0.21(-1.26%) |
Mar 16, 2022 | 15.84 | 16.51 | 15.65 | 16.43 | 32,096 | +0.79(+5.05%) |
Mar 15, 2022 | 15.91 | 16.17 | 15.58 | 15.64 | 32,004 | -0.16(-1.02%) |
Mar 14, 2022 | 16.43 | 16.50 | 15.78 | 15.81 | 35,116 | -0.66(-3.98%) |
Mar 11, 2022 | 17.26 | 17.26 | 16.42 | 16.46 | 23,158 | -0.69(-4.03%) |
Mar 10, 2022 | 17.05 | 17.25 | 16.80 | 17.15 | 24,000 | -0.13(-0.78%) |
Mar 09, 2022 | 17.39 | 17.80 | 17.16 | 17.29 | 47,774 | -0.04(-0.21%) |
Mar 08, 2022 | 17.50 | 17.82 | 17.29 | 17.32 | 36,508 | -0.21(-1.18%) |
Mar 07, 2022 | 17.52 | 18.20 | 17.48 | 17.53 | 39,462 | -0.05(-0.31%) |
Mar 04, 2022 | 17.98 | 18.00 | 17.51 | 17.58 | 18,145 | -0.49(-2.69%) |
Mar 03, 2022 | 18.20 | 18.83 | 17.84 | 18.07 | 35,301 | -0.13(-0.74%) |
Mar 02, 2022 | 17.46 | 18.25 | 17.46 | 18.20 | 29,065 | +0.72(+4.11%) |
Mar 01, 2022 | 18.67 | 18.78 | 17.47 | 17.49 | 47,775 | -0.93(-5.07%) |
Feb 28, 2022 | 18.60 | 18.60 | 18.39 | 18.42 | 27,726 | -0.28(-1.49%) |
Feb 25, 2022 | 18.37 | 18.85 | 18.43 | 18.70 | 14,509 | +0.45(+2.46%) |
Feb 24, 2022 | 17.76 | 18.34 | 17.33 | 18.25 | 72,526 | +0.11(+0.59%) |
Feb 23, 2022 | 18.57 | 18.83 | 17.91 | 18.14 | 34,412 | -0.40(-2.18%) |
Feb 22, 2022 | 17.85 | 18.59 | 17.85 | 18.55 | 57,987 | +0.57(+3.20%) |
Feb 18, 2022 | 17.97 | 0 | +0.23(+1.32%) | |||
Feb 17, 2022 | 18.02 | 18.02 | 17.42 | 17.74 | 25,404 | -0.39(-2.13%) |
Feb 16, 2022 | 17.90 | 18.12 | 17.80 | 18.12 | 8,253 | +0.14(+0.80%) |
Feb 15, 2022 | 18.11 | 18.24 | 17.73 | 17.98 | 17,204 | +0.13(+0.75%) |
Feb 14, 2022 | 17.55 | 18.02 | 17.40 | 17.84 | 59,498 | +0.41(+2.37%) |
Feb 11, 2022 | 17.70 | 17.92 | 17.43 | 17.43 | 25,705 | -0.26(-1.47%) |
Feb 10, 2022 | 17.75 | 18.21 | 17.59 | 17.69 | 33,406 | -0.17(-0.95%) |
Feb 09, 2022 | 18.17 | 18.17 | 17.79 | 17.86 | 18,979 | -0.09(-0.50%) |
Feb 08, 2022 | 17.79 | 18.22 | 17.79 | 17.95 | 12,148 | +0.16(+0.90%) |
Feb 07, 2022 | 17.92 | 18.06 | 17.69 | 17.79 | 24,709 | -0.19(-1.04%) |
Feb 04, 2022 | 17.65 | 18.24 | 17.49 | 17.98 | 17,879 | +0.30(+1.72%) |
Feb 03, 2022 | 18.05 | 17.65 | 17.67 | 30,595 | -0.46(-2.51%) | |
Feb 02, 2022 | 18.45 | 18.69 | 17.94 | 18.13 | 27,500 | -0.32(-1.74%) |
Feb 01, 2022 | 18.25 | 18.60 | 17.76 | 18.45 | 39,183 | +0.21(+1.13%) |
Jan 31, 2022 | 17.52 | 18.34 | 18.25 | 30,838 | +0.57(+3.23%) | |
Jan 28, 2022 | 17.51 | 17.75 | 17.21 | 17.67 | 28,959 | +0.07(+0.41%) |
Jan 27, 2022 | 17.69 | 17.96 | 17.24 | 17.60 | 32,305 | +0.04(+0.25%) |
Jan 26, 2022 | 18.47 | 18.66 | 17.56 | 17.56 | 43,343 | -0.63(-3.44%) |
Jan 25, 2022 | 18.25 | 18.53 | 17.92 | 18.18 | 31,484 | -0.38(-2.02%) |
Jan 24, 2022 | 18.09 | 18.75 | 17.88 | 18.56 | 30,601 | +0.28(+1.51%) |
Jan 21, 2022 | 17.91 | 18.70 | 17.77 | 18.28 | 44,541 | +0.26(+1.44%) |
Jan 20, 2022 | 18.41 | 18.82 | 17.82 | 18.02 | 43,157 | -0.32(-1.75%) |
Jan 19, 2022 | 18.76 | 19.15 | 18.09 | 18.34 | 50,289 | -0.33(-1.77%) |
Jan 18, 2022 | 19.27 | 19.27 | 18.66 | 18.67 | 33,622 | -0.80(-4.13%) |
Jan 14, 2022 | 19.48 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.24 | 19.57 | 19.18 | 19.34 | 12,278 | +0.12(+0.60%) |
Jan 12, 2022 | 19.65 | 19.70 | 19.15 | 19.23 | 35,335 | -0.44(-2.23%) |
Jan 11, 2022 | 19.47 | 19.77 | 19.15 | 19.67 | 25,404 | +0.25(+1.29%) |
Jan 10, 2022 | 19.57 | 19.65 | 19.26 | 19.42 | 31,101 | -0.19(-0.96%) |
Jan 07, 2022 | 19.64 | 19.88 | 19.56 | 19.60 | 19,831 | -0.07(-0.36%) |
Jan 06, 2022 | 20.23 | 20.23 | 19.48 | 19.67 | 20,833 | +0.03(+0.14%) |
Jan 05, 2022 | 19.99 | 20.23 | 19.63 | 19.65 | 24,471 | -0.44(-2.18%) |
Jan 04, 2022 | 19.80 | 20.27 | 19.80 | 20.09 | 22,972 | +0.37(+1.86%) |