Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.07 | 17.43 | 15.91 | 16.99 | 1,446,834 | +0.74(+4.59%) |
Mar 30, 2022 | 17.11 | 17.73 | 16.19 | 16.24 | 2,315,724 | -0.44(-2.63%) |
Mar 29, 2022 | 15.78 | 17.09 | 15.41 | 16.68 | 2,638,937 | +0.50(+3.08%) |
Mar 28, 2022 | 15.65 | 16.65 | 15.45 | 16.18 | 1,371,231 | +0.04(+0.25%) |
Mar 25, 2022 | 15.70 | 16.37 | 15.66 | 16.14 | 748,890 | +0.20(+1.25%) |
Mar 24, 2022 | 15.27 | 16.04 | 15.27 | 15.94 | 1,236,642 | +0.71(+4.67%) |
Mar 23, 2022 | 15.48 | 15.61 | 14.93 | 15.23 | 611,979 | +0.15(+0.97%) |
Mar 22, 2022 | 15.23 | 15.52 | 14.59 | 15.09 | 664,987 | -0.29(-1.90%) |
Mar 21, 2022 | 14.92 | 15.64 | 14.69 | 15.38 | 892,924 | +0.86(+5.96%) |
Mar 18, 2022 | 14.29 | 14.68 | 14.05 | 14.51 | 1,975,044 | +0.19(+1.30%) |
Mar 17, 2022 | 14.03 | 14.51 | 13.70 | 14.33 | 1,308,222 | +0.69(+5.07%) |
Mar 16, 2022 | 14.13 | 14.58 | 13.54 | 13.64 | 1,619,211 | -0.37(-2.66%) |
Mar 15, 2022 | 15.07 | 15.25 | 14.00 | 14.01 | 2,096,679 | -1.82(-11.48%) |
Mar 14, 2022 | 15.96 | 16.32 | 15.52 | 15.82 | 4,201,028 | -0.33(-2.02%) |
Mar 11, 2022 | 15.29 | 16.19 | 15.20 | 16.15 | 2,316,563 | +0.61(+3.89%) |
Mar 10, 2022 | 13.56 | 15.59 | 13.56 | 15.54 | 3,375,456 | +2.11(+15.69%) |
Mar 09, 2022 | 12.76 | 13.84 | 12.74 | 13.44 | 1,732,084 | -0.05(-0.39%) |
Mar 08, 2022 | 12.34 | 13.80 | 12.29 | 13.49 | 2,081,519 | +1.35(+11.12%) |
Mar 07, 2022 | 12.18 | 12.70 | 11.95 | 12.14 | 1,389,582 | +0.07(+0.55%) |
Mar 04, 2022 | 11.40 | 12.19 | 11.33 | 12.07 | 1,992,772 | +0.67(+5.83%) |
Mar 03, 2022 | 11.34 | 11.79 | 11.24 | 11.41 | 1,310,334 | -0.05(-0.46%) |
Mar 02, 2022 | 11.53 | 11.95 | 11.40 | 11.46 | 1,054,606 | +0.15(+1.29%) |
Mar 01, 2022 | 11.71 | 12.27 | 11.19 | 11.31 | 1,241,295 | -0.25(-2.19%) |
Feb 28, 2022 | 11.78 | 12.06 | 11.35 | 11.57 | 1,187,439 | -0.27(-2.30%) |
Feb 25, 2022 | 12.45 | 12.16 | 11.72 | 11.84 | 893,642 | -0.57(-4.56%) |
Feb 24, 2022 | 12.12 | 12.49 | 11.86 | 12.41 | 1,408,246 | +0.47(+3.96%) |
Feb 23, 2022 | 12.82 | 12.82 | 11.87 | 11.93 | 1,201,052 | -0.83(-6.51%) |
Feb 22, 2022 | 14.19 | 12.28 | 12.76 | 1,590,042 | -0.88(-6.48%) | |
Feb 18, 2022 | 13.65 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 14.05 | 14.15 | 13.72 | 13.82 | 607,097 | -0.25(-1.75%) |
Feb 16, 2022 | 14.51 | 14.71 | 13.96 | 14.07 | 568,821 | -0.17(-1.17%) |
Feb 15, 2022 | 14.13 | 14.44 | 13.88 | 14.23 | 514,564 | -0.38(-2.59%) |
Feb 14, 2022 | 14.57 | 14.65 | 14.16 | 14.61 | 843,889 | -0.13(-0.86%) |
Feb 11, 2022 | 14.05 | 14.88 | 14.01 | 14.74 | 894,823 | +0.86(+6.23%) |
Feb 10, 2022 | 13.93 | 14.48 | 13.72 | 13.88 | 650,422 | -0.22(-1.56%) |
Feb 09, 2022 | 13.87 | 14.34 | 13.78 | 14.09 | 1,040,976 | +0.30(+2.17%) |
Feb 08, 2022 | 13.91 | 13.92 | 13.38 | 13.80 | 905,967 | -0.27(-1.94%) |
Feb 07, 2022 | 13.60 | 14.25 | 13.60 | 14.07 | 666,800 | +0.20(+1.44%) |
Feb 04, 2022 | 13.71 | 14.12 | 13.66 | 13.87 | 699,235 | +0.27(+1.96%) |
Feb 03, 2022 | 13.90 | 13.46 | 13.60 | 538,574 | -0.35(-2.48%) | |
Feb 02, 2022 | 13.72 | 14.06 | 13.50 | 13.95 | 666,513 | +0.17(+1.26%) |
Feb 01, 2022 | 12.88 | 13.85 | 12.67 | 13.78 | 1,019,498 | +0.78(+6.04%) |
Jan 31, 2022 | 13.05 | 13.12 | 12.99 | 1,055,580 | -0.05(-0.36%) | |
Jan 28, 2022 | 13.08 | 13.32 | 12.54 | 13.04 | 514,455 | -0.07(-0.56%) |
Jan 27, 2022 | 13.26 | 13.54 | 12.69 | 13.11 | 612,718 | +0.15(+1.13%) |
Jan 26, 2022 | 13.80 | 14.09 | 12.88 | 12.96 | 765,607 | -0.69(-5.07%) |
Jan 25, 2022 | 12.82 | 13.76 | 12.57 | 13.66 | 891,049 | +0.72(+5.55%) |
Jan 24, 2022 | 12.72 | 13.03 | 12.33 | 12.94 | 919,382 | -0.09(-0.72%) |
Jan 21, 2022 | 13.28 | 13.53 | 12.96 | 13.03 | 944,799 | -0.53(-3.92%) |
Jan 20, 2022 | 14.34 | 14.51 | 13.54 | 13.56 | 921,924 | -0.92(-6.34%) |
Jan 19, 2022 | 15.25 | 15.30 | 14.47 | 14.48 | 1,434,711 | -0.57(-3.80%) |
Jan 18, 2022 | 15.04 | 15.29 | 14.67 | 15.05 | 1,215,315 | +0.27(+1.85%) |
Jan 14, 2022 | 14.78 | 0 | +0.84(+6.01%) | |||
Jan 13, 2022 | 14.01 | 14.31 | 13.84 | 13.94 | 962,014 | +0.11(+0.77%) |
Jan 12, 2022 | 13.99 | 14.07 | 13.77 | 13.84 | 657,651 | -0.07(-0.48%) |
Jan 11, 2022 | 13.63 | 14.09 | 13.44 | 13.90 | 880,216 | +0.47(+3.52%) |
Jan 10, 2022 | 13.18 | 13.52 | 13.04 | 13.43 | 887,528 | +0.13(+0.95%) |
Jan 07, 2022 | 12.90 | 13.36 | 12.81 | 13.30 | 1,032,882 | +0.71(+5.60%) |
Jan 06, 2022 | 12.34 | 12.69 | 11.97 | 12.60 | 830,411 | +0.59(+4.93%) |
Jan 05, 2022 | 12.27 | 12.47 | 11.99 | 12.01 | 642,850 | -0.17(-1.37%) |
Jan 04, 2022 | 12.03 | 12.40 | 12.03 | 12.17 | 1,008,314 | +0.33(+2.81%) |