Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.95 | 15.02 | 14.13 | 14.15 | 998,999 | -0.83(-5.53%) |
Mar 30, 2022 | 14.95 | 15.06 | 14.80 | 14.97 | 1,132,652 | +0.04(+0.26%) |
Mar 29, 2022 | 14.87 | 14.94 | 14.48 | 14.94 | 634,927 | +0.13(+0.91%) |
Mar 28, 2022 | 14.69 | 14.83 | 14.58 | 14.80 | 412,462 | +0.15(+1.05%) |
Mar 25, 2022 | 14.60 | 14.66 | 14.41 | 14.65 | 831,786 | +0.08(+0.53%) |
Mar 24, 2022 | 14.66 | 14.66 | 14.47 | 14.57 | 329,008 | -0.10(-0.66%) |
Mar 23, 2022 | 14.65 | 14.89 | 14.63 | 14.67 | 496,586 | -0.06(-0.39%) |
Mar 22, 2022 | 14.85 | 14.98 | 14.65 | 14.72 | 424,421 | +0.00(+0.00%) |
Mar 21, 2022 | 14.68 | 14.85 | 14.56 | 14.72 | 534,038 | +0.05(+0.33%) |
Mar 18, 2022 | 14.82 | 14.82 | 14.51 | 14.68 | 1,139,962 | -0.16(-1.10%) |
Mar 17, 2022 | 14.57 | 14.87 | 14.57 | 14.84 | 644,526 | +0.18(+1.25%) |
Mar 16, 2022 | 14.34 | 14.67 | 14.31 | 14.66 | 532,884 | +0.43(+3.05%) |
Mar 15, 2022 | 14.29 | 14.29 | 13.90 | 14.22 | 529,372 | +0.01(+0.07%) |
Mar 14, 2022 | 14.51 | 14.60 | 14.02 | 14.21 | 728,626 | -0.34(-2.32%) |
Mar 11, 2022 | 14.65 | 14.98 | 14.53 | 14.55 | 1,153,878 | -0.07(-0.46%) |
Mar 10, 2022 | 14.19 | 14.70 | 14.62 | 1,471,480 | +0.35(+2.43%) | |
Mar 09, 2022 | 14.15 | 14.40 | 14.09 | 14.27 | 1,027,716 | +0.41(+2.99%) |
Mar 08, 2022 | 13.59 | 14.03 | 13.53 | 13.86 | 1,181,394 | +0.34(+2.50%) |
Mar 07, 2022 | 13.98 | 14.11 | 13.50 | 13.52 | 1,159,775 | -0.57(-4.04%) |
Mar 04, 2022 | 14.13 | 14.13 | 13.73 | 14.09 | 856,887 | -0.10(-0.68%) |
Mar 03, 2022 | 13.97 | 14.28 | 13.97 | 14.18 | 770,174 | +0.26(+1.87%) |
Mar 02, 2022 | 13.80 | 14.00 | 13.66 | 13.92 | 656,017 | +0.27(+1.98%) |
Mar 01, 2022 | 13.91 | 14.04 | 13.60 | 13.65 | 867,861 | -0.25(-1.80%) |
Feb 28, 2022 | 13.78 | 13.94 | 13.64 | 13.90 | 765,892 | -0.11(-0.76%) |
Feb 25, 2022 | 13.70 | 14.08 | 13.83 | 14.01 | 751,318 | +0.31(+2.25%) |
Feb 24, 2022 | 13.30 | 13.72 | 13.22 | 13.70 | 1,197,853 | -0.07(-0.49%) |
Feb 23, 2022 | 14.01 | 14.04 | 13.64 | 13.77 | 657,816 | -0.17(-1.24%) |
Feb 22, 2022 | 14.04 | 14.34 | 13.87 | 13.94 | 953,919 | -0.19(-1.36%) |
Feb 18, 2022 | 14.14 | 0 | -0.09(-0.61%) | |||
Feb 17, 2022 | 14.15 | 14.43 | 13.78 | 14.22 | 4,015,312 | -1.25(-8.10%) |
Feb 16, 2022 | 15.32 | 15.64 | 15.32 | 15.47 | 603,980 | +0.12(+0.75%) |
Feb 15, 2022 | 15.30 | 15.46 | 15.21 | 15.36 | 579,398 | +0.26(+1.72%) |
Feb 14, 2022 | 14.96 | 15.15 | 14.84 | 15.10 | 559,650 | +0.05(+0.32%) |
Feb 11, 2022 | 15.22 | 15.42 | 14.80 | 15.05 | 918,919 | -0.24(-1.58%) |
Feb 10, 2022 | 15.32 | 15.59 | 15.21 | 15.29 | 826,446 | -0.04(-0.25%) |
Feb 09, 2022 | 15.14 | 15.37 | 15.07 | 15.33 | 685,248 | +0.34(+2.25%) |
Feb 08, 2022 | 15.06 | 15.12 | 14.82 | 14.99 | 709,794 | -0.07(-0.45%) |
Feb 07, 2022 | 14.91 | 15.17 | 14.79 | 15.06 | 767,625 | +0.27(+1.82%) |
Feb 04, 2022 | 14.68 | 14.86 | 14.58 | 14.79 | 491,665 | +0.03(+0.20%) |
Feb 03, 2022 | 14.84 | 14.69 | 14.76 | 611,303 | -0.09(-0.58%) | |
Feb 02, 2022 | 14.41 | 14.97 | 14.41 | 14.85 | 903,354 | +0.53(+3.70%) |
Feb 01, 2022 | 13.98 | 14.39 | 13.88 | 14.32 | 1,207,807 | +0.39(+2.77%) |
Jan 31, 2022 | 13.88 | 14.09 | 13.93 | 579,009 | +0.08(+0.56%) | |
Jan 28, 2022 | 13.49 | 13.87 | 13.48 | 13.86 | 499,874 | +0.38(+2.79%) |
Jan 27, 2022 | 13.43 | 13.72 | 13.36 | 13.48 | 467,034 | +0.19(+1.45%) |
Jan 26, 2022 | 13.42 | 13.63 | 13.24 | 13.29 | 448,204 | +0.07(+0.51%) |
Jan 25, 2022 | 13.10 | 13.27 | 12.93 | 13.22 | 487,003 | -0.06(-0.44%) |
Jan 24, 2022 | 13.09 | 13.33 | 12.65 | 13.28 | 1,390,325 | -0.06(-0.43%) |
Jan 21, 2022 | 13.51 | 13.74 | 13.19 | 13.34 | 857,729 | -0.41(-3.01%) |
Jan 20, 2022 | 13.87 | 13.96 | 13.72 | 13.75 | 347,619 | -0.12(-0.83%) |
Jan 19, 2022 | 14.11 | 14.21 | 13.83 | 13.87 | 772,528 | -0.23(-1.61%) |
Jan 18, 2022 | 14.25 | 14.30 | 14.02 | 14.09 | 486,712 | -0.11(-0.81%) |
Jan 14, 2022 | 14.21 | 0 | +0.05(+0.34%) | |||
Jan 13, 2022 | 13.97 | 14.47 | 13.94 | 14.16 | 945,675 | +0.19(+1.37%) |
Jan 12, 2022 | 14.01 | 14.05 | 13.76 | 13.97 | 361,464 | +0.08(+0.55%) |
Jan 11, 2022 | 13.67 | 13.98 | 13.61 | 13.89 | 377,111 | +0.18(+1.32%) |
Jan 10, 2022 | 13.74 | 13.88 | 13.55 | 13.71 | 677,725 | +0.06(+0.42%) |
Jan 07, 2022 | 13.48 | 13.69 | 13.45 | 13.65 | 638,951 | +0.16(+1.20%) |
Jan 06, 2022 | 13.60 | 13.69 | 13.38 | 13.49 | 338,082 | -0.04(-0.28%) |
Jan 05, 2022 | 13.81 | 13.92 | 13.47 | 13.53 | 450,080 | -0.20(-1.46%) |
Jan 04, 2022 | 13.65 | 13.79 | 13.53 | 13.73 | 555,120 | +0.11(+0.84%) |