Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.46 | 18.70 | 18.26 | 18.49 | 8,650 | -0.16(-0.86%) |
Mar 30, 2022 | 18.30 | 18.65 | 18.27 | 18.65 | 9,725 | +0.28(+1.52%) |
Mar 29, 2022 | 18.63 | 18.70 | 18.26 | 18.37 | 19,563 | -0.04(-0.22%) |
Mar 28, 2022 | 18.48 | 18.73 | 18.41 | 18.41 | 17,716 | -0.09(-0.49%) |
Mar 25, 2022 | 18.30 | 18.98 | 18.26 | 18.50 | 3,799 | +0.29(+1.59%) |
Mar 24, 2022 | 18.36 | 18.40 | 17.96 | 18.21 | 7,733 | -0.12(-0.65%) |
Mar 23, 2022 | 18.26 | 18.42 | 18.26 | 18.33 | 2,354 | +0.07(+0.38%) |
Mar 22, 2022 | 18.70 | 18.71 | 18.02 | 18.26 | 20,430 | -0.25(-1.35%) |
Mar 21, 2022 | 18.85 | 18.86 | 18.26 | 18.51 | 12,402 | -0.29(-1.54%) |
Mar 18, 2022 | 18.62 | 18.80 | 18.27 | 18.80 | 7,660 | +0.15(+0.80%) |
Mar 17, 2022 | 18.67 | 18.75 | 18.51 | 18.65 | 3,633 | +0.28(+1.52%) |
Mar 16, 2022 | 18.42 | 18.67 | 18.26 | 18.37 | 3,747 | +0.11(+0.60%) |
Mar 15, 2022 | 18.37 | 18.67 | 18.26 | 18.26 | 8,678 | -0.12(-0.65%) |
Mar 14, 2022 | 18.06 | 18.67 | 17.63 | 18.38 | 12,872 | +0.38(+2.11%) |
Mar 11, 2022 | 18.13 | 18.32 | 17.46 | 18.00 | 15,785 | -0.01(-0.06%) |
Mar 10, 2022 | 18.30 | 18.46 | 17.98 | 18.01 | 9,796 | -0.39(-2.12%) |
Mar 09, 2022 | 18.70 | 18.70 | 18.26 | 18.40 | 12,730 | +0.00(+0.00%) |
Mar 08, 2022 | 17.67 | 18.67 | 17.11 | 18.40 | 25,637 | +0.73(+4.13%) |
Mar 07, 2022 | 18.30 | 18.30 | 17.67 | 17.67 | 8,691 | -0.67(-3.65%) |
Mar 04, 2022 | 18.19 | 18.77 | 18.19 | 18.34 | 18,504 | -0.18(-0.95%) |
Mar 03, 2022 | 18.80 | 18.80 | 18.26 | 18.52 | 4,097 | -0.04(-0.24%) |
Mar 02, 2022 | 18.17 | 18.56 | 18.17 | 18.56 | 6,036 | +0.50(+2.77%) |
Mar 01, 2022 | 18.55 | 18.62 | 17.69 | 18.06 | 29,444 | -0.30(-1.63%) |
Feb 28, 2022 | 18.61 | 18.75 | 18.36 | 18.36 | 4,647 | -0.55(-2.91%) |
Feb 25, 2022 | 18.60 | 18.97 | 18.56 | 18.91 | 7,668 | +0.41(+2.22%) |
Feb 24, 2022 | 17.32 | 18.77 | 17.32 | 18.50 | 17,387 | +0.20(+1.09%) |
Feb 23, 2022 | 18.65 | 18.70 | 18.24 | 18.30 | 4,803 | -0.33(-1.77%) |
Feb 22, 2022 | 18.25 | 18.90 | 18.63 | 13,865 | +0.44(+2.42%) | |
Feb 18, 2022 | 18.19 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 18.52 | 18.52 | 18.02 | 18.18 | 6,115 | -0.56(-2.99%) |
Feb 16, 2022 | 18.81 | 19.20 | 18.47 | 18.74 | 11,853 | -0.18(-0.95%) |
Feb 15, 2022 | 18.90 | 19.58 | 18.51 | 18.92 | 6,582 | +0.18(+0.96%) |
Feb 14, 2022 | 18.36 | 19.09 | 18.36 | 18.74 | 52,331 | +0.35(+1.90%) |
Feb 11, 2022 | 18.10 | 18.45 | 17.75 | 18.39 | 14,356 | +0.27(+1.49%) |
Feb 10, 2022 | 18.60 | 18.98 | 18.03 | 18.12 | 8,380 | -0.50(-2.69%) |
Feb 09, 2022 | 18.45 | 18.70 | 17.51 | 18.62 | 30,143 | +0.21(+1.14%) |
Feb 08, 2022 | 18.20 | 18.53 | 17.60 | 18.41 | 17,828 | +0.06(+0.33%) |
Feb 07, 2022 | 19.54 | 19.75 | 17.85 | 18.35 | 39,969 | -1.35(-6.85%) |
Feb 04, 2022 | 18.69 | 19.71 | 18.26 | 19.70 | 13,626 | +1.03(+5.52%) |
Feb 03, 2022 | 18.49 | 18.69 | 17.78 | 18.67 | 41,555 | +0.18(+0.97%) |
Feb 02, 2022 | 17.84 | 18.49 | 17.51 | 18.49 | 24,215 | +0.53(+2.95%) |
Feb 01, 2022 | 17.70 | 18.00 | 17.23 | 17.96 | 11,504 | +0.26(+1.47%) |
Jan 31, 2022 | 17.25 | 17.87 | 17.70 | 32,868 | +0.45(+2.61%) | |
Jan 28, 2022 | 17.15 | 17.25 | 17.05 | 17.25 | 3,177 | +0.20(+1.17%) |
Jan 27, 2022 | 16.72 | 17.23 | 16.60 | 17.05 | 13,892 | +0.10(+0.59%) |
Jan 26, 2022 | 16.88 | 17.21 | 16.61 | 16.95 | 18,448 | +0.06(+0.36%) |
Jan 25, 2022 | 16.65 | 16.94 | 16.43 | 16.89 | 21,291 | +0.17(+1.02%) |
Jan 24, 2022 | 17.03 | 17.03 | 16.50 | 16.72 | 9,526 | -0.64(-3.70%) |
Jan 21, 2022 | 16.86 | 17.49 | 16.70 | 17.36 | 25,691 | +0.31(+1.80%) |
Jan 20, 2022 | 16.81 | 17.47 | 16.67 | 17.06 | 26,651 | +0.21(+1.22%) |
Jan 19, 2022 | 17.00 | 17.00 | 16.54 | 16.85 | 9,704 | -0.15(-0.88%) |
Jan 18, 2022 | 17.00 | 17.00 | 16.83 | 17.00 | 7,616 | +0.00(+0.00%) |
Jan 14, 2022 | 17.00 | 0 | +0.15(+0.89%) | |||
Jan 13, 2022 | 16.93 | 16.93 | 16.80 | 16.85 | 3,380 | +0.10(+0.60%) |
Jan 12, 2022 | 16.85 | 16.98 | 16.40 | 16.75 | 6,782 | +0.14(+0.84%) |
Jan 11, 2022 | 17.02 | 17.02 | 16.60 | 16.61 | 2,687 | -0.47(-2.75%) |
Jan 10, 2022 | 17.05 | 17.24 | 16.78 | 17.08 | 2,805 | +0.09(+0.53%) |
Jan 07, 2022 | 16.60 | 17.00 | 16.48 | 16.99 | 4,873 | +0.09(+0.56%) |
Jan 06, 2022 | 16.88 | 16.89 | 16.30 | 16.89 | 2,626 | +0.61(+3.71%) |
Jan 05, 2022 | 17.00 | 17.10 | 16.29 | 16.29 | 9,152 | -0.95(-5.51%) |
Jan 04, 2022 | 17.03 | 17.26 | 17.03 | 17.24 | 1,227 | -0.02(-0.12%) |