Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.18 | 16.75 | 15.70 | 15.79 | 915,334 | -0.72(-4.36%) |
Mar 30, 2022 | 16.22 | 16.73 | 16.11 | 16.51 | 1,329,648 | +0.64(+4.03%) |
Mar 29, 2022 | 15.27 | 15.93 | 14.96 | 15.87 | 959,487 | -0.04(-0.25%) |
Mar 28, 2022 | 16.04 | 16.04 | 15.48 | 15.91 | 1,799,579 | -0.69(-4.16%) |
Mar 25, 2022 | 15.69 | 16.62 | 15.69 | 16.60 | 1,099,575 | +0.82(+5.20%) |
Mar 24, 2022 | 15.89 | 15.98 | 15.53 | 15.78 | 1,061,120 | +0.04(+0.25%) |
Mar 23, 2022 | 15.91 | 16.13 | 15.51 | 15.74 | 2,138,713 | +0.20(+1.29%) |
Mar 22, 2022 | 15.50 | 15.76 | 15.06 | 15.54 | 1,801,593 | +0.06(+0.39%) |
Mar 21, 2022 | 15.50 | 15.65 | 15.14 | 15.48 | 1,928,971 | +0.35(+2.31%) |
Mar 18, 2022 | 15.25 | 15.25 | 14.77 | 15.13 | 1,761,354 | -0.19(-1.24%) |
Mar 17, 2022 | 14.70 | 15.43 | 14.62 | 15.32 | 1,588,734 | +1.11(+7.81%) |
Mar 16, 2022 | 14.66 | 14.85 | 14.00 | 14.21 | 1,665,372 | -0.34(-2.34%) |
Mar 15, 2022 | 14.07 | 15.10 | 13.91 | 14.55 | 2,035,566 | -0.38(-2.55%) |
Mar 14, 2022 | 15.24 | 15.38 | 14.37 | 14.93 | 2,066,636 | -0.76(-4.84%) |
Mar 11, 2022 | 16.37 | 16.60 | 15.67 | 15.69 | 1,181,166 | -1.05(-6.27%) |
Mar 10, 2022 | 16.99 | 16.61 | 16.74 | 1,432,718 | -0.02(-0.12%) | |
Mar 09, 2022 | 16.77 | 17.23 | 16.27 | 16.76 | 1,927,686 | -0.71(-4.06%) |
Mar 08, 2022 | 18.84 | 19.00 | 16.84 | 17.47 | 3,939,320 | -1.11(-5.97%) |
Mar 07, 2022 | 18.45 | 19.64 | 18.05 | 18.58 | 1,913,677 | +0.49(+2.71%) |
Mar 04, 2022 | 17.60 | 18.49 | 17.19 | 18.09 | 1,727,797 | +0.75(+4.33%) |
Mar 03, 2022 | 17.00 | 17.61 | 16.89 | 17.34 | 1,284,361 | -0.02(-0.12%) |
Mar 02, 2022 | 17.17 | 17.69 | 16.75 | 17.36 | 2,152,778 | +0.22(+1.28%) |
Mar 01, 2022 | 15.93 | 17.15 | 15.78 | 17.14 | 3,072,587 | +1.43(+9.10%) |
Feb 28, 2022 | 13.91 | 15.72 | 13.86 | 15.71 | 1,680,874 | +1.59(+11.26%) |
Feb 25, 2022 | 13.14 | 14.14 | 13.20 | 14.12 | 1,636,283 | +0.94(+7.13%) |
Feb 24, 2022 | 13.11 | 13.57 | 12.64 | 13.18 | 1,901,766 | +0.30(+2.33%) |
Feb 23, 2022 | 12.44 | 13.04 | 12.34 | 12.88 | 1,091,952 | +0.60(+4.89%) |
Feb 22, 2022 | 12.62 | 12.71 | 11.87 | 12.28 | 1,161,262 | +0.12(+0.99%) |
Feb 18, 2022 | 12.16 | 0 | -0.44(-3.49%) | |||
Feb 17, 2022 | 12.38 | 12.68 | 12.27 | 12.60 | 683,459 | +0.14(+1.12%) |
Feb 16, 2022 | 12.14 | 13.10 | 12.14 | 12.46 | 1,606,542 | +0.59(+4.97%) |
Feb 15, 2022 | 11.63 | 11.94 | 11.35 | 11.87 | 836,902 | -0.28(-2.30%) |
Feb 14, 2022 | 12.73 | 12.73 | 12.02 | 12.15 | 1,135,180 | -0.65(-5.08%) |
Feb 11, 2022 | 11.72 | 12.88 | 11.58 | 12.80 | 2,152,235 | +1.27(+11.01%) |
Feb 10, 2022 | 10.90 | 11.96 | 10.90 | 11.53 | 1,471,245 | +0.45(+4.06%) |
Feb 09, 2022 | 10.86 | 11.26 | 10.80 | 11.08 | 1,194,781 | +0.17(+1.56%) |
Feb 08, 2022 | 11.63 | 11.72 | 10.88 | 10.91 | 1,278,455 | -0.72(-6.19%) |
Feb 07, 2022 | 11.41 | 11.72 | 11.34 | 11.63 | 1,112,994 | +0.00(+0.00%) |
Feb 04, 2022 | 11.44 | 12.01 | 11.33 | 11.63 | 1,260,380 | +0.46(+4.12%) |
Feb 03, 2022 | 11.24 | 11.38 | 10.88 | 11.17 | 1,135,452 | -0.18(-1.59%) |
Feb 02, 2022 | 11.29 | 11.39 | 10.82 | 11.35 | 1,115,908 | +0.06(+0.53%) |
Feb 01, 2022 | 10.61 | 11.31 | 10.53 | 11.29 | 1,065,401 | +0.65(+6.11%) |
Jan 31, 2022 | 10.33 | 10.79 | 10.64 | 908,776 | +0.34(+3.30%) | |
Jan 28, 2022 | 10.19 | 10.37 | 9.840 | 10.30 | 1,288,354 | +0.06(+0.59%) |
Jan 27, 2022 | 10.48 | 10.60 | 10.02 | 10.24 | 1,380,848 | +0.05(+0.49%) |
Jan 26, 2022 | 10.80 | 10.86 | 10.19 | 10.19 | 1,059,532 | -0.28(-2.67%) |
Jan 25, 2022 | 9.980 | 10.58 | 9.580 | 10.47 | 937,310 | +0.34(+3.36%) |
Jan 24, 2022 | 9.500 | 10.18 | 9.080 | 10.13 | 1,593,467 | +0.35(+3.58%) |
Jan 21, 2022 | 10.04 | 10.20 | 9.650 | 9.780 | 1,738,148 | -0.45(-4.40%) |
Jan 20, 2022 | 10.85 | 11.20 | 10.22 | 10.23 | 1,049,483 | -0.79(-7.17%) |
Jan 19, 2022 | 11.30 | 11.34 | 10.87 | 11.02 | 932,918 | -0.05(-0.45%) |
Jan 18, 2022 | 11.53 | 11.75 | 10.92 | 11.07 | 1,137,599 | -0.24(-2.12%) |
Jan 14, 2022 | 11.31 | 0 | +0.26(+2.35%) | |||
Jan 13, 2022 | 11.43 | 11.57 | 11.01 | 11.05 | 531,764 | -0.38(-3.32%) |
Jan 12, 2022 | 11.47 | 11.68 | 11.26 | 11.43 | 1,127,212 | +0.01(+0.09%) |
Jan 11, 2022 | 10.78 | 11.49 | 10.43 | 11.42 | 1,851,818 | +1.08(+10.44%) |
Jan 10, 2022 | 10.34 | 10.69 | 10.13 | 10.34 | 1,524,003 | -0.59(-5.40%) |
Jan 07, 2022 | 10.89 | 11.02 | 10.37 | 10.93 | 3,008,142 | +0.05(+0.46%) |
Jan 06, 2022 | 11.17 | 11.36 | 10.84 | 10.88 | 1,669,208 | +0.12(+1.12%) |
Jan 05, 2022 | 10.90 | 11.31 | 10.62 | 10.76 | 2,998,486 | +0.00(+0.00%) |
Jan 04, 2022 | 10.30 | 10.80 | 10.08 | 10.76 | 2,051,098 | +0.61(+6.01%) |