Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.50 | 13.55 | 13.09 | 13.13 | 102,572 | -0.38(-2.81%) |
Mar 30, 2022 | 14.02 | 14.10 | 13.47 | 13.51 | 71,421 | -0.61(-4.32%) |
Mar 29, 2022 | 14.03 | 14.45 | 14.03 | 14.12 | 110,900 | +0.25(+1.80%) |
Mar 28, 2022 | 13.75 | 13.89 | 13.63 | 13.87 | 103,983 | +0.12(+0.87%) |
Mar 25, 2022 | 13.63 | 13.78 | 13.40 | 13.75 | 128,538 | +0.12(+0.88%) |
Mar 24, 2022 | 13.89 | 13.89 | 13.55 | 13.63 | 74,383 | -0.17(-1.23%) |
Mar 23, 2022 | 14.16 | 14.29 | 13.78 | 13.80 | 72,576 | -0.54(-3.77%) |
Mar 22, 2022 | 14.03 | 14.48 | 13.93 | 14.34 | 87,499 | +0.25(+1.77%) |
Mar 21, 2022 | 14.79 | 14.82 | 14.04 | 14.09 | 70,310 | -0.73(-4.93%) |
Mar 18, 2022 | 14.62 | 14.91 | 14.46 | 14.82 | 152,171 | +0.12(+0.82%) |
Mar 17, 2022 | 14.75 | 14.94 | 14.61 | 14.70 | 66,197 | -0.05(-0.34%) |
Mar 16, 2022 | 14.15 | 14.99 | 14.14 | 14.75 | 220,639 | +1.03(+7.51%) |
Mar 15, 2022 | 13.37 | 13.78 | 13.25 | 13.72 | 320,666 | +0.31(+2.31%) |
Mar 14, 2022 | 14.32 | 14.32 | 13.11 | 13.41 | 221,831 | -0.90(-6.29%) |
Mar 11, 2022 | 13.55 | 14.49 | 13.55 | 14.31 | 513,959 | -1.07(-6.96%) |
Mar 10, 2022 | 15.35 | 15.78 | 14.96 | 15.38 | 205,852 | -0.22(-1.41%) |
Mar 09, 2022 | 15.18 | 15.90 | 15.18 | 15.60 | 76,038 | +0.60(+4.00%) |
Mar 08, 2022 | 15.30 | 15.47 | 14.98 | 15.00 | 99,185 | -0.21(-1.38%) |
Mar 07, 2022 | 15.20 | 15.38 | 15.01 | 15.21 | 104,987 | +0.03(+0.20%) |
Mar 04, 2022 | 15.58 | 15.58 | 14.98 | 15.18 | 163,067 | -0.70(-4.41%) |
Mar 03, 2022 | 16.29 | 16.39 | 15.66 | 15.88 | 56,253 | -0.40(-2.46%) |
Mar 02, 2022 | 15.50 | 16.39 | 15.41 | 16.28 | 106,909 | +0.82(+5.30%) |
Mar 01, 2022 | 15.79 | 15.95 | 15.35 | 15.46 | 85,445 | -0.17(-1.09%) |
Feb 28, 2022 | 16.15 | 16.60 | 15.46 | 15.63 | 277,126 | -1.15(-6.85%) |
Feb 25, 2022 | 16.57 | 16.82 | 16.66 | 16.78 | 72,488 | +0.32(+1.94%) |
Feb 24, 2022 | 15.85 | 16.51 | 15.85 | 16.46 | 155,052 | +0.04(+0.24%) |
Feb 23, 2022 | 16.71 | 16.86 | 16.35 | 16.42 | 77,649 | -0.29(-1.74%) |
Feb 22, 2022 | 16.94 | 17.06 | 16.60 | 16.71 | 88,236 | -0.23(-1.36%) |
Feb 18, 2022 | 16.94 | 0 | +0.06(+0.36%) | |||
Feb 17, 2022 | 17.13 | 17.14 | 16.85 | 16.88 | 69,408 | -0.39(-2.26%) |
Feb 16, 2022 | 17.23 | 17.31 | 17.00 | 17.27 | 45,692 | +0.05(+0.29%) |
Feb 15, 2022 | 17.08 | 17.34 | 16.88 | 17.22 | 94,644 | +0.17(+1.00%) |
Feb 14, 2022 | 17.11 | 17.28 | 16.92 | 17.05 | 75,198 | +0.00(+0.00%) |
Feb 11, 2022 | 17.20 | 17.38 | 16.83 | 17.05 | 106,534 | -0.23(-1.33%) |
Feb 10, 2022 | 17.02 | 17.52 | 17.02 | 17.28 | 113,705 | -0.05(-0.29%) |
Feb 09, 2022 | 17.14 | 17.36 | 16.96 | 17.33 | 62,379 | +0.34(+2.00%) |
Feb 08, 2022 | 16.73 | 17.17 | 16.69 | 16.99 | 70,939 | +0.28(+1.68%) |
Feb 07, 2022 | 16.59 | 16.88 | 16.45 | 16.71 | 81,338 | +0.08(+0.48%) |
Feb 04, 2022 | 16.55 | 16.91 | 16.22 | 16.63 | 127,010 | +0.08(+0.48%) |
Feb 03, 2022 | 16.93 | 17.17 | 16.49 | 16.55 | 135,270 | -0.62(-3.61%) |
Feb 02, 2022 | 17.14 | 17.40 | 16.70 | 17.17 | 134,107 | +0.18(+1.06%) |
Feb 01, 2022 | 16.69 | 17.28 | 16.60 | 16.99 | 196,088 | +0.41(+2.47%) |
Jan 31, 2022 | 16.00 | 16.58 | 144,238 | +0.54(+3.37%) | ||
Jan 28, 2022 | 15.86 | 16.07 | 15.28 | 16.04 | 134,296 | +0.11(+0.69%) |
Jan 27, 2022 | 16.00 | 16.24 | 15.62 | 15.93 | 330,945 | +0.01(+0.06%) |
Jan 26, 2022 | 16.43 | 16.61 | 15.79 | 15.92 | 159,015 | -0.39(-2.39%) |
Jan 25, 2022 | 16.30 | 16.53 | 15.86 | 16.31 | 119,474 | -0.07(-0.43%) |
Jan 24, 2022 | 16.04 | 16.42 | 15.47 | 16.38 | 302,130 | +0.23(+1.42%) |
Jan 21, 2022 | 16.40 | 16.62 | 16.08 | 16.15 | 164,914 | -0.38(-2.30%) |
Jan 20, 2022 | 16.65 | 17.08 | 16.39 | 16.53 | 166,843 | -0.06(-0.36%) |
Jan 19, 2022 | 16.55 | 16.76 | 16.17 | 16.59 | 129,596 | -0.01(-0.06%) |
Jan 18, 2022 | 17.00 | 17.11 | 16.53 | 16.60 | 122,248 | -0.55(-3.21%) |
Jan 14, 2022 | 17.15 | 0 | +0.07(+0.41%) | |||
Jan 13, 2022 | 17.27 | 17.48 | 17.05 | 17.08 | 91,506 | -0.17(-0.99%) |
Jan 12, 2022 | 17.95 | 18.05 | 17.16 | 17.25 | 183,336 | -0.62(-3.47%) |
Jan 11, 2022 | 18.20 | 18.36 | 17.80 | 17.87 | 109,836 | -0.50(-2.72%) |
Jan 10, 2022 | 17.98 | 18.43 | 17.67 | 18.37 | 159,321 | +0.03(+0.16%) |
Jan 07, 2022 | 18.40 | 18.64 | 17.93 | 18.34 | 74,734 | +0.03(+0.16%) |
Jan 06, 2022 | 18.35 | 18.95 | 17.80 | 18.31 | 142,399 | -0.13(-0.70%) |
Jan 05, 2022 | 19.34 | 19.34 | 18.17 | 18.44 | 234,801 | -0.90(-4.65%) |
Jan 04, 2022 | 20.07 | 20.16 | 19.29 | 19.34 | 130,120 | -0.68(-3.40%) |