Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.80 | 17.13 | 15.64 | 16.70 | 1,471,533 | +0.73(+4.59%) |
Mar 30, 2022 | 16.83 | 17.43 | 15.92 | 15.97 | 2,355,255 | -0.43(-2.63%) |
Mar 29, 2022 | 15.51 | 16.81 | 15.15 | 16.40 | 2,683,985 | +0.49(+3.08%) |
Mar 28, 2022 | 15.39 | 16.37 | 15.19 | 15.91 | 1,394,639 | +0.04(+0.25%) |
Mar 25, 2022 | 15.44 | 16.09 | 15.40 | 15.87 | 761,675 | +0.20(+1.25%) |
Mar 24, 2022 | 15.02 | 15.77 | 15.02 | 15.68 | 1,257,752 | +0.70(+4.67%) |
Mar 23, 2022 | 15.22 | 15.35 | 14.68 | 14.98 | 622,426 | +0.14(+0.97%) |
Mar 22, 2022 | 14.97 | 15.26 | 14.35 | 14.83 | 676,339 | -0.29(-1.90%) |
Mar 21, 2022 | 14.67 | 15.38 | 14.45 | 15.12 | 908,167 | +0.85(+5.96%) |
Mar 18, 2022 | 14.05 | 14.43 | 13.81 | 14.27 | 2,008,759 | +0.18(+1.30%) |
Mar 17, 2022 | 13.79 | 14.26 | 13.47 | 14.09 | 1,330,554 | +0.68(+5.07%) |
Mar 16, 2022 | 13.90 | 14.34 | 13.32 | 13.41 | 1,646,852 | -0.37(-2.66%) |
Mar 15, 2022 | 14.81 | 14.99 | 13.77 | 13.77 | 2,132,471 | -1.79(-11.48%) |
Mar 14, 2022 | 15.70 | 16.05 | 15.26 | 15.56 | 4,272,743 | -0.32(-2.02%) |
Mar 11, 2022 | 15.04 | 15.92 | 14.94 | 15.88 | 2,356,108 | +0.60(+3.89%) |
Mar 10, 2022 | 13.33 | 15.33 | 13.33 | 15.28 | 3,433,078 | +2.07(+15.69%) |
Mar 09, 2022 | 12.55 | 13.61 | 12.53 | 13.21 | 1,761,651 | -0.05(-0.39%) |
Mar 08, 2022 | 12.13 | 13.56 | 12.09 | 13.26 | 2,117,052 | +1.33(+11.12%) |
Mar 07, 2022 | 11.97 | 12.48 | 11.75 | 11.94 | 1,413,303 | +0.07(+0.55%) |
Mar 04, 2022 | 11.21 | 11.98 | 11.14 | 11.87 | 2,026,790 | +0.65(+5.83%) |
Mar 03, 2022 | 11.15 | 11.60 | 11.06 | 11.22 | 1,332,703 | -0.05(-0.46%) |
Mar 02, 2022 | 11.33 | 11.75 | 11.21 | 11.27 | 1,072,609 | +0.14(+1.29%) |
Mar 01, 2022 | 11.51 | 12.07 | 11.01 | 11.12 | 1,262,485 | -0.25(-2.19%) |
Feb 28, 2022 | 11.58 | 11.86 | 11.16 | 11.37 | 1,207,709 | -0.27(-2.30%) |
Feb 25, 2022 | 12.24 | 11.96 | 11.52 | 11.64 | 908,898 | -0.56(-4.56%) |
Feb 24, 2022 | 11.92 | 12.28 | 11.66 | 12.20 | 1,432,286 | +0.46(+3.96%) |
Feb 23, 2022 | 12.61 | 12.61 | 11.67 | 11.73 | 1,221,555 | -0.82(-6.51%) |
Feb 22, 2022 | 13.95 | 12.07 | 12.55 | 1,617,185 | -0.87(-6.48%) | |
Feb 18, 2022 | 13.42 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 13.82 | 13.92 | 13.49 | 13.59 | 617,461 | -0.24(-1.75%) |
Feb 16, 2022 | 14.27 | 14.46 | 13.72 | 13.83 | 578,531 | -0.16(-1.17%) |
Feb 15, 2022 | 13.90 | 14.20 | 13.65 | 14.00 | 523,348 | -0.37(-2.59%) |
Feb 14, 2022 | 14.32 | 14.41 | 13.92 | 14.37 | 858,295 | -0.12(-0.86%) |
Feb 11, 2022 | 13.81 | 14.63 | 13.77 | 14.49 | 910,098 | +0.85(+6.23%) |
Feb 10, 2022 | 13.69 | 14.24 | 13.49 | 13.64 | 661,525 | -0.22(-1.56%) |
Feb 09, 2022 | 13.64 | 14.10 | 13.55 | 13.86 | 1,058,746 | +0.29(+2.17%) |
Feb 08, 2022 | 13.68 | 13.69 | 13.15 | 13.56 | 921,433 | -0.27(-1.94%) |
Feb 07, 2022 | 13.37 | 14.01 | 13.37 | 13.83 | 678,183 | +0.20(+1.44%) |
Feb 04, 2022 | 13.48 | 13.88 | 13.43 | 13.64 | 711,171 | +0.26(+1.96%) |
Feb 03, 2022 | 13.66 | 13.24 | 13.37 | 547,767 | -0.34(-2.48%) | |
Feb 02, 2022 | 13.49 | 13.82 | 13.28 | 13.71 | 677,891 | +0.17(+1.26%) |
Feb 01, 2022 | 12.66 | 13.62 | 12.46 | 13.54 | 1,036,902 | +0.77(+6.04%) |
Jan 31, 2022 | 12.83 | 12.90 | 12.77 | 1,073,599 | -0.05(-0.36%) | |
Jan 28, 2022 | 12.86 | 13.10 | 12.33 | 12.82 | 523,237 | -0.07(-0.56%) |
Jan 27, 2022 | 13.03 | 13.32 | 12.48 | 12.89 | 623,178 | +0.14(+1.13%) |
Jan 26, 2022 | 13.56 | 13.85 | 12.66 | 12.75 | 778,676 | -0.68(-5.07%) |
Jan 25, 2022 | 12.60 | 13.53 | 12.36 | 13.43 | 906,260 | +0.71(+5.55%) |
Jan 24, 2022 | 12.50 | 12.81 | 12.12 | 12.72 | 935,077 | -0.09(-0.71%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.75 | 12.81 | 960,927 | -0.52(-3.92%) |
Jan 20, 2022 | 14.10 | 14.27 | 13.32 | 13.33 | 937,662 | -0.90(-6.34%) |
Jan 19, 2022 | 14.99 | 15.04 | 14.22 | 14.24 | 1,459,202 | -0.56(-3.80%) |
Jan 18, 2022 | 14.79 | 15.04 | 14.42 | 14.80 | 1,236,061 | +0.27(+1.85%) |
Jan 14, 2022 | 14.53 | 0 | +0.82(+6.01%) | |||
Jan 13, 2022 | 13.78 | 14.07 | 13.61 | 13.71 | 978,436 | +0.10(+0.77%) |
Jan 12, 2022 | 13.76 | 13.83 | 13.54 | 13.60 | 668,877 | -0.07(-0.48%) |
Jan 11, 2022 | 13.40 | 13.86 | 13.21 | 13.67 | 895,241 | +0.46(+3.52%) |
Jan 10, 2022 | 12.96 | 13.29 | 12.82 | 13.20 | 902,679 | +0.12(+0.95%) |
Jan 07, 2022 | 12.69 | 13.14 | 12.60 | 13.08 | 1,050,514 | +0.69(+5.60%) |
Jan 06, 2022 | 12.13 | 12.48 | 11.77 | 12.39 | 844,587 | +0.58(+4.93%) |
Jan 05, 2022 | 12.06 | 12.26 | 11.79 | 11.80 | 653,823 | -0.16(-1.37%) |
Jan 04, 2022 | 11.82 | 12.19 | 11.82 | 11.97 | 1,025,527 | +0.33(+2.81%) |