Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.68 | 15.80 | 15.68 | 15.71 | 261,834 | +0.03(+0.19%) |
Mar 30, 2022 | 15.64 | 15.74 | 15.61 | 15.68 | 226,725 | +0.06(+0.39%) |
Mar 29, 2022 | 15.65 | 15.71 | 15.61 | 15.62 | 247,458 | +0.03(+0.19%) |
Mar 28, 2022 | 15.68 | 15.78 | 15.49 | 15.59 | 331,932 | -0.17(-1.11%) |
Mar 25, 2022 | 15.77 | 15.84 | 15.70 | 15.77 | 187,064 | -0.01(-0.05%) |
Mar 24, 2022 | 15.65 | 15.83 | 15.55 | 15.77 | 266,251 | +0.20(+1.31%) |
Mar 23, 2022 | 15.78 | 15.78 | 15.49 | 15.57 | 428,374 | -0.22(-1.39%) |
Mar 22, 2022 | 15.94 | 15.99 | 15.75 | 15.79 | 321,337 | -0.14(-0.86%) |
Mar 21, 2022 | 15.78 | 15.93 | 15.77 | 15.93 | 353,550 | +0.16(+1.01%) |
Mar 18, 2022 | 15.68 | 15.83 | 15.61 | 15.77 | 189,666 | +0.14(+0.87%) |
Mar 17, 2022 | 15.51 | 15.71 | 15.43 | 15.63 | 208,681 | +0.10(+0.63%) |
Mar 16, 2022 | 15.58 | 15.71 | 15.39 | 15.53 | 232,957 | +0.00(+0.00%) |
Mar 15, 2022 | 15.58 | 15.65 | 15.48 | 15.53 | 240,180 | -0.03(-0.20%) |
Mar 14, 2022 | 15.61 | 15.72 | 15.56 | 15.56 | 279,866 | -0.10(-0.67%) |
Mar 11, 2022 | 15.70 | 15.77 | 15.63 | 15.67 | 236,809 | -0.03(-0.19%) |
Mar 10, 2022 | 15.44 | 15.74 | 15.38 | 15.70 | 401,320 | +0.21(+1.36%) |
Mar 09, 2022 | 15.40 | 15.63 | 15.38 | 15.49 | 244,783 | +0.17(+1.13%) |
Mar 08, 2022 | 15.34 | 15.44 | 15.16 | 15.31 | 251,205 | -0.03(-0.20%) |
Mar 07, 2022 | 15.54 | 15.56 | 15.34 | 15.34 | 277,791 | -0.25(-1.59%) |
Mar 04, 2022 | 15.67 | 15.67 | 15.53 | 15.59 | 246,321 | -0.09(-0.57%) |
Mar 03, 2022 | 15.73 | 15.74 | 15.59 | 15.68 | 312,117 | +0.06(+0.38%) |
Mar 02, 2022 | 15.56 | 15.67 | 15.55 | 15.62 | 217,871 | +0.02(+0.14%) |
Mar 01, 2022 | 15.66 | 15.73 | 15.55 | 15.60 | 227,295 | -0.03(-0.19%) |
Feb 28, 2022 | 15.45 | 15.74 | 15.40 | 15.63 | 309,262 | +0.10(+0.63%) |
Feb 25, 2022 | 15.31 | 15.56 | 15.27 | 15.53 | 288,129 | +0.34(+2.22%) |
Feb 24, 2022 | 14.69 | 15.24 | 14.67 | 15.19 | 494,641 | +0.13(+0.85%) |
Feb 23, 2022 | 15.12 | 15.26 | 15.05 | 15.07 | 454,048 | +0.01(+0.05%) |
Feb 22, 2022 | 15.26 | 15.35 | 15.01 | 15.06 | 598,500 | -0.35(-2.29%) |
Feb 18, 2022 | 15.41 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.61 | 15.74 | 15.47 | 15.51 | 340,666 | -0.12(-0.77%) |
Feb 16, 2022 | 15.42 | 15.64 | 15.34 | 15.63 | 208,366 | +0.26(+1.66%) |
Feb 15, 2022 | 15.30 | 15.41 | 15.14 | 15.37 | 305,773 | +0.26(+1.69%) |
Feb 14, 2022 | 15.28 | 15.34 | 15.09 | 15.12 | 376,005 | -0.23(-1.52%) |
Feb 11, 2022 | 15.61 | 15.72 | 15.31 | 15.35 | 424,067 | -0.25(-1.59%) |
Feb 10, 2022 | 15.76 | 15.87 | 15.58 | 15.60 | 366,043 | -0.27(-1.70%) |
Feb 09, 2022 | 15.81 | 15.95 | 15.79 | 15.87 | 300,023 | +0.04(+0.24%) |
Feb 08, 2022 | 15.72 | 15.83 | 15.69 | 15.83 | 314,063 | +0.12(+0.76%) |
Feb 07, 2022 | 15.72 | 15.83 | 15.59 | 15.71 | 541,777 | +0.05(+0.33%) |
Feb 04, 2022 | 15.71 | 15.81 | 15.59 | 15.66 | 388,642 | -0.03(-0.19%) |
Feb 03, 2022 | 15.79 | 15.65 | 15.69 | 326,059 | -0.22(-1.35%) | |
Feb 02, 2022 | 15.84 | 15.94 | 15.78 | 15.91 | 331,417 | +0.07(+0.47%) |
Feb 01, 2022 | 15.58 | 15.87 | 15.52 | 15.83 | 330,954 | +0.29(+1.87%) |
Jan 31, 2022 | 15.57 | 15.54 | 409,717 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.47 | 15.51 | 15.39 | 15.53 | 319,994 | +0.00(+0.00%) |
Jan 27, 2022 | 15.45 | 15.56 | 15.24 | 15.53 | 298,415 | +0.33(+2.15%) |
Jan 26, 2022 | 15.39 | 15.46 | 15.13 | 15.21 | 433,804 | +0.01(+0.10%) |
Jan 25, 2022 | 14.81 | 15.26 | 14.81 | 15.19 | 409,405 | +0.16(+1.04%) |
Jan 24, 2022 | 14.88 | 15.05 | 14.28 | 15.04 | 1,486,942 | -0.31(-2.03%) |
Jan 21, 2022 | 15.79 | 15.84 | 15.33 | 15.35 | 637,292 | -0.52(-3.28%) |
Jan 20, 2022 | 15.91 | 16.08 | 15.81 | 15.87 | 343,912 | -0.08(-0.51%) |
Jan 19, 2022 | 16.00 | 16.05 | 15.84 | 15.95 | 292,314 | -0.04(-0.28%) |
Jan 18, 2022 | 16.02 | 16.11 | 15.91 | 16.00 | 285,105 | -0.08(-0.51%) |
Jan 14, 2022 | 16.08 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 15.95 | 16.10 | 15.95 | 16.06 | 332,481 | +0.04(+0.23%) |
Jan 12, 2022 | 15.98 | 16.09 | 15.95 | 16.03 | 452,652 | +0.03(+0.18%) |
Jan 11, 2022 | 15.88 | 16.01 | 15.83 | 16.00 | 391,207 | +0.13(+0.79%) |
Jan 10, 2022 | 15.76 | 15.87 | 15.66 | 15.87 | 382,303 | +0.06(+0.37%) |
Jan 07, 2022 | 15.75 | 15.86 | 15.75 | 15.81 | 207,964 | +0.04(+0.28%) |
Jan 06, 2022 | 15.61 | 15.80 | 15.50 | 15.77 | 335,922 | +0.15(+0.99%) |
Jan 05, 2022 | 15.67 | 15.85 | 15.61 | 15.61 | 363,294 | -0.07(-0.42%) |
Jan 04, 2022 | 15.70 | 15.73 | 15.66 | 15.68 | 288,465 | +0.06(+0.38%) |