Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.22 | 18.67 | 17.05 | 18.20 | 1,350,252 | +0.80(+4.59%) |
Mar 30, 2022 | 18.34 | 19.00 | 17.35 | 17.41 | 2,161,140 | -0.47(-2.63%) |
Mar 29, 2022 | 16.91 | 18.32 | 16.51 | 17.88 | 2,462,777 | +0.53(+3.08%) |
Mar 28, 2022 | 16.77 | 17.84 | 16.56 | 17.34 | 1,279,696 | +0.04(+0.25%) |
Mar 25, 2022 | 16.83 | 17.54 | 16.78 | 17.30 | 698,899 | +0.21(+1.25%) |
Mar 24, 2022 | 16.36 | 17.18 | 16.36 | 17.08 | 1,154,091 | +0.76(+4.67%) |
Mar 23, 2022 | 16.59 | 16.73 | 15.99 | 16.32 | 571,127 | +0.16(+0.97%) |
Mar 22, 2022 | 16.31 | 16.63 | 15.63 | 16.16 | 620,597 | -0.31(-1.90%) |
Mar 21, 2022 | 15.99 | 16.76 | 15.74 | 16.48 | 833,318 | +0.93(+5.96%) |
Mar 18, 2022 | 15.31 | 15.73 | 15.05 | 15.55 | 1,843,202 | +0.20(+1.30%) |
Mar 17, 2022 | 15.03 | 15.54 | 14.68 | 15.35 | 1,220,893 | +0.74(+5.07%) |
Mar 16, 2022 | 15.15 | 15.62 | 14.51 | 14.61 | 1,511,122 | -0.40(-2.66%) |
Mar 15, 2022 | 16.14 | 16.34 | 15.00 | 15.01 | 1,956,718 | -1.95(-11.48%) |
Mar 14, 2022 | 17.11 | 17.49 | 16.64 | 16.96 | 3,920,593 | -0.35(-2.02%) |
Mar 11, 2022 | 16.39 | 17.35 | 16.29 | 17.31 | 2,161,923 | +0.65(+3.89%) |
Mar 10, 2022 | 14.53 | 16.70 | 14.53 | 16.66 | 3,150,131 | +2.26(+15.69%) |
Mar 09, 2022 | 13.68 | 14.83 | 13.66 | 14.40 | 1,616,460 | -0.06(-0.39%) |
Mar 08, 2022 | 13.22 | 14.78 | 13.17 | 14.45 | 1,942,569 | +1.45(+11.12%) |
Mar 07, 2022 | 13.05 | 13.61 | 12.81 | 13.01 | 1,296,821 | +0.07(+0.55%) |
Mar 04, 2022 | 12.22 | 13.06 | 12.14 | 12.94 | 1,859,746 | +0.71(+5.83%) |
Mar 03, 2022 | 12.15 | 12.64 | 12.05 | 12.22 | 1,222,864 | -0.06(-0.46%) |
Mar 02, 2022 | 12.35 | 12.80 | 12.22 | 12.28 | 984,207 | +0.16(+1.29%) |
Mar 01, 2022 | 12.54 | 13.15 | 12.00 | 12.12 | 1,158,434 | -0.27(-2.19%) |
Feb 28, 2022 | 12.62 | 12.92 | 12.17 | 12.39 | 1,108,172 | -0.29(-2.30%) |
Feb 25, 2022 | 13.34 | 13.03 | 12.56 | 12.69 | 833,988 | -0.61(-4.56%) |
Feb 24, 2022 | 12.99 | 13.39 | 12.71 | 13.29 | 1,314,240 | +0.51(+3.96%) |
Feb 23, 2022 | 13.74 | 13.74 | 12.72 | 12.79 | 1,120,877 | -0.89(-6.51%) |
Feb 22, 2022 | 15.20 | 13.16 | 13.68 | 1,483,901 | -0.95(-6.48%) | |
Feb 18, 2022 | 14.63 | 0 | -0.19(-1.25%) | |||
Feb 17, 2022 | 15.06 | 15.17 | 14.70 | 14.81 | 566,571 | -0.26(-1.75%) |
Feb 16, 2022 | 15.55 | 15.76 | 14.95 | 15.07 | 530,849 | -0.18(-1.17%) |
Feb 15, 2022 | 15.15 | 15.48 | 14.87 | 15.25 | 480,215 | -0.41(-2.59%) |
Feb 14, 2022 | 15.61 | 15.70 | 15.17 | 15.66 | 787,556 | -0.14(-0.86%) |
Feb 11, 2022 | 15.05 | 15.94 | 15.01 | 15.79 | 835,090 | +0.93(+6.23%) |
Feb 10, 2022 | 14.92 | 15.52 | 14.70 | 14.87 | 607,004 | -0.24(-1.56%) |
Feb 09, 2022 | 14.86 | 15.37 | 14.77 | 15.10 | 971,487 | +0.32(+2.17%) |
Feb 08, 2022 | 14.90 | 14.92 | 14.33 | 14.78 | 845,490 | -0.29(-1.94%) |
Feb 07, 2022 | 14.58 | 15.27 | 14.58 | 15.07 | 622,289 | +0.21(+1.44%) |
Feb 04, 2022 | 14.69 | 15.13 | 14.63 | 14.86 | 652,558 | +0.29(+1.96%) |
Feb 03, 2022 | 14.89 | 14.43 | 14.58 | 502,622 | -0.37(-2.48%) | |
Feb 02, 2022 | 14.70 | 15.06 | 14.47 | 14.95 | 622,021 | +0.19(+1.26%) |
Feb 01, 2022 | 13.80 | 14.84 | 13.57 | 14.76 | 951,443 | +0.84(+6.04%) |
Jan 31, 2022 | 13.98 | 14.06 | 13.92 | 985,116 | -0.05(-0.36%) | |
Jan 28, 2022 | 14.02 | 14.28 | 13.44 | 13.97 | 480,113 | -0.08(-0.56%) |
Jan 27, 2022 | 14.20 | 14.51 | 13.60 | 14.05 | 571,817 | +0.16(+1.13%) |
Jan 26, 2022 | 14.78 | 15.10 | 13.80 | 13.89 | 714,499 | -0.74(-5.07%) |
Jan 25, 2022 | 13.73 | 14.75 | 13.47 | 14.63 | 831,568 | +0.77(+5.55%) |
Jan 24, 2022 | 13.63 | 13.96 | 13.21 | 13.86 | 858,010 | -0.10(-0.71%) |
Jan 21, 2022 | 14.23 | 14.50 | 13.89 | 13.96 | 881,730 | -0.57(-3.92%) |
Jan 20, 2022 | 15.37 | 15.55 | 14.51 | 14.53 | 860,382 | -0.98(-6.34%) |
Jan 19, 2022 | 16.34 | 16.39 | 15.50 | 15.52 | 1,338,938 | -0.61(-3.80%) |
Jan 18, 2022 | 16.11 | 16.39 | 15.72 | 16.13 | 1,134,188 | +0.29(+1.85%) |
Jan 14, 2022 | 15.84 | 0 | +0.90(+6.01%) | |||
Jan 13, 2022 | 15.02 | 15.34 | 14.83 | 14.94 | 897,796 | +0.11(+0.77%) |
Jan 12, 2022 | 15.00 | 15.07 | 14.75 | 14.82 | 613,750 | -0.07(-0.48%) |
Jan 11, 2022 | 14.60 | 15.10 | 14.40 | 14.90 | 821,458 | +0.51(+3.52%) |
Jan 10, 2022 | 14.13 | 14.48 | 13.98 | 14.39 | 828,282 | +0.14(+0.95%) |
Jan 07, 2022 | 13.83 | 14.32 | 13.73 | 14.25 | 963,933 | +0.76(+5.60%) |
Jan 06, 2022 | 13.22 | 13.60 | 12.83 | 13.50 | 774,978 | +0.63(+4.93%) |
Jan 05, 2022 | 13.14 | 13.36 | 12.85 | 12.86 | 599,937 | -0.18(-1.37%) |
Jan 04, 2022 | 12.89 | 13.29 | 12.89 | 13.04 | 941,005 | +0.36(+2.81%) |