Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.64 | 15.64 | 15.06 | 15.06 | 165,946 | -0.51(-3.28%) |
Mar 30, 2022 | 15.63 | 15.82 | 15.51 | 15.57 | 90,570 | -0.23(-1.45%) |
Mar 29, 2022 | 15.84 | 15.94 | 15.64 | 15.80 | 151,028 | -0.11(-0.70%) |
Mar 28, 2022 | 15.70 | 15.98 | 15.69 | 15.91 | 246,465 | +1.18(+8.03%) |
Mar 25, 2022 | 14.87 | 14.97 | 14.59 | 14.73 | 125,864 | +0.17(+1.17%) |
Mar 24, 2022 | 14.19 | 14.68 | 14.16 | 14.56 | 161,393 | +0.59(+4.20%) |
Mar 23, 2022 | 13.99 | 14.17 | 13.89 | 13.97 | 147,205 | -0.05(-0.36%) |
Mar 22, 2022 | 14.21 | 14.33 | 14.01 | 14.02 | 172,699 | +0.39(+2.87%) |
Mar 21, 2022 | 13.70 | 13.77 | 13.48 | 13.63 | 185,896 | -0.30(-2.14%) |
Mar 18, 2022 | 13.37 | 13.94 | 13.37 | 13.93 | 245,568 | +0.39(+2.89%) |
Mar 17, 2022 | 13.58 | 13.64 | 13.48 | 13.54 | 230,265 | -0.03(-0.19%) |
Mar 16, 2022 | 13.37 | 13.65 | 13.06 | 13.56 | 619,648 | +0.40(+3.04%) |
Mar 15, 2022 | 12.85 | 13.20 | 12.74 | 13.16 | 191,107 | +0.32(+2.47%) |
Mar 14, 2022 | 12.84 | 12.97 | 12.71 | 12.84 | 192,509 | +0.17(+1.32%) |
Mar 11, 2022 | 13.04 | 13.12 | 12.66 | 12.68 | 297,144 | -0.43(-3.31%) |
Mar 10, 2022 | 12.96 | 13.11 | 233,736 | -0.77(-5.58%) | ||
Mar 09, 2022 | 13.99 | 14.13 | 13.84 | 13.89 | 453,025 | +1.15(+9.02%) |
Mar 08, 2022 | 12.83 | 13.04 | 12.63 | 12.74 | 644,898 | +0.31(+2.53%) |
Mar 07, 2022 | 12.97 | 13.08 | 12.31 | 12.42 | 702,944 | -0.66(-5.01%) |
Mar 04, 2022 | 13.70 | 13.75 | 12.94 | 13.08 | 838,769 | -0.86(-6.17%) |
Mar 03, 2022 | 14.54 | 14.57 | 13.85 | 13.94 | 1,131,318 | -0.61(-4.21%) |
Mar 02, 2022 | 14.54 | 15.04 | 14.42 | 14.55 | 1,206,890 | -0.09(-0.58%) |
Mar 01, 2022 | 14.74 | 14.79 | 14.34 | 14.63 | 1,204,798 | +0.73(+5.26%) |
Feb 28, 2022 | 12.93 | 13.92 | 12.93 | 13.90 | 1,034,232 | +0.96(+7.43%) |
Feb 25, 2022 | 12.99 | 13.11 | 12.76 | 12.94 | 749,584 | +0.24(+1.88%) |
Feb 24, 2022 | 11.70 | 13.14 | 11.66 | 12.70 | 466,992 | +0.23(+1.84%) |
Feb 23, 2022 | 12.91 | 12.92 | 12.38 | 12.47 | 271,221 | -0.09(-0.68%) |
Feb 22, 2022 | 12.45 | 12.69 | 12.39 | 12.56 | 527,107 | -0.69(-5.20%) |
Feb 18, 2022 | 13.25 | 0 | -0.31(-2.26%) | |||
Feb 17, 2022 | 13.98 | 14.01 | 13.53 | 13.55 | 482,799 | -1.09(-7.44%) |
Feb 16, 2022 | 14.47 | 14.72 | 14.36 | 14.64 | 958,096 | +0.00(+0.00%) |
Feb 15, 2022 | 14.68 | 14.78 | 14.55 | 14.64 | 845,700 | +0.66(+4.68%) |
Feb 14, 2022 | 14.16 | 14.22 | 13.87 | 13.99 | 1,664,052 | -0.08(-0.54%) |
Feb 11, 2022 | 14.48 | 14.59 | 13.94 | 14.06 | 2,936,494 | -0.58(-3.95%) |
Feb 10, 2022 | 14.44 | 15.20 | 14.44 | 14.64 | 2,863,972 | -0.23(-1.54%) |
Feb 09, 2022 | 14.62 | 14.88 | 14.51 | 14.87 | 1,053,549 | +0.18(+1.22%) |
Feb 08, 2022 | 14.48 | 14.71 | 14.19 | 14.69 | 758,696 | +0.04(+0.29%) |
Feb 07, 2022 | 14.25 | 14.78 | 14.18 | 14.65 | 1,236,232 | +1.18(+8.78%) |
Feb 04, 2022 | 12.51 | 13.56 | 12.44 | 13.47 | 2,406,490 | +1.45(+12.11%) |
Feb 03, 2022 | 12.07 | 12.29 | 12.00 | 12.01 | 1,034,685 | -0.43(-3.49%) |
Feb 02, 2022 | 12.71 | 12.71 | 12.27 | 12.45 | 455,865 | -0.32(-2.53%) |
Feb 01, 2022 | 12.92 | 13.01 | 12.66 | 12.77 | 415,779 | +0.02(+0.13%) |
Jan 31, 2022 | 12.38 | 12.75 | 268,966 | +0.24(+1.90%) | ||
Jan 28, 2022 | 12.29 | 12.56 | 12.13 | 12.52 | 668,026 | +0.73(+6.21%) |
Jan 27, 2022 | 12.25 | 12.33 | 11.76 | 11.78 | 460,224 | -0.48(-3.95%) |
Jan 26, 2022 | 12.74 | 12.88 | 12.17 | 12.27 | 956,421 | +0.03(+0.28%) |
Jan 25, 2022 | 12.14 | 12.46 | 11.93 | 12.23 | 2,377,178 | -0.09(-0.76%) |
Jan 24, 2022 | 11.13 | 12.46 | 11.01 | 12.33 | 2,841,815 | -0.36(-2.82%) |
Jan 21, 2022 | 12.79 | 12.93 | 12.45 | 12.69 | 2,421,641 | -1.46(-10.34%) |
Jan 20, 2022 | 14.07 | 14.44 | 14.07 | 14.15 | 1,233,556 | +0.37(+2.65%) |
Jan 19, 2022 | 14.01 | 14.13 | 13.76 | 13.78 | 851,134 | -0.04(-0.31%) |
Jan 18, 2022 | 13.74 | 13.86 | 13.66 | 13.83 | 508,529 | -0.48(-3.33%) |
Jan 14, 2022 | 14.30 | 0 | +0.14(+0.96%) | |||
Jan 13, 2022 | 14.68 | 14.74 | 14.03 | 14.17 | 448,133 | -0.37(-2.52%) |
Jan 12, 2022 | 14.56 | 14.61 | 14.38 | 14.53 | 494,607 | +0.31(+2.21%) |
Jan 11, 2022 | 13.72 | 14.31 | 13.67 | 14.22 | 1,386,176 | +0.39(+2.83%) |
Jan 10, 2022 | 13.19 | 13.96 | 13.09 | 13.83 | 1,629,591 | -0.06(-0.43%) |
Jan 07, 2022 | 13.88 | 13.97 | 13.43 | 13.89 | 1,846,560 | -0.46(-3.20%) |
Jan 06, 2022 | 14.20 | 14.42 | 14.11 | 14.34 | 1,548,499 | -0.18(-1.23%) |
Jan 05, 2022 | 15.38 | 15.54 | 14.46 | 14.52 | 1,595,248 | -0.84(-5.48%) |
Jan 04, 2022 | 15.60 | 15.79 | 15.09 | 15.37 | 1,062,024 | +0.14(+0.89%) |