Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.56 | 19.89 | 19.34 | 19.45 | 415,736 | -0.27(-1.37%) |
Mar 30, 2022 | 19.95 | 20.26 | 19.61 | 19.72 | 419,199 | -0.16(-0.80%) |
Mar 29, 2022 | 19.59 | 20.41 | 19.53 | 19.88 | 902,776 | +0.30(+1.53%) |
Mar 28, 2022 | 18.72 | 19.97 | 18.63 | 19.58 | 908,774 | +0.82(+4.37%) |
Mar 25, 2022 | 18.71 | 19.07 | 18.43 | 18.76 | 394,573 | -0.05(-0.27%) |
Mar 24, 2022 | 18.76 | 19.06 | 18.33 | 18.81 | 331,103 | -0.13(-0.69%) |
Mar 23, 2022 | 19.14 | 19.48 | 18.78 | 18.94 | 385,179 | -0.31(-1.61%) |
Mar 22, 2022 | 19.10 | 19.59 | 19.04 | 19.25 | 392,191 | +0.17(+0.89%) |
Mar 21, 2022 | 19.00 | 19.38 | 18.98 | 19.08 | 497,027 | +0.04(+0.21%) |
Mar 18, 2022 | 18.83 | 19.06 | 18.59 | 19.04 | 614,043 | +0.15(+0.79%) |
Mar 17, 2022 | 18.52 | 19.05 | 18.34 | 18.89 | 454,353 | +0.35(+1.89%) |
Mar 16, 2022 | 18.27 | 18.79 | 17.98 | 18.54 | 587,993 | +0.48(+2.66%) |
Mar 15, 2022 | 17.74 | 18.14 | 17.35 | 18.06 | 600,788 | +0.28(+1.57%) |
Mar 14, 2022 | 17.66 | 17.96 | 17.32 | 17.78 | 642,704 | -0.04(-0.22%) |
Mar 11, 2022 | 18.65 | 18.94 | 17.73 | 17.82 | 454,034 | -0.79(-4.25%) |
Mar 10, 2022 | 18.45 | 19.22 | 18.61 | 733,360 | -0.02(-0.11%) | |
Mar 09, 2022 | 18.55 | 19.09 | 18.53 | 18.63 | 614,063 | +0.39(+2.14%) |
Mar 08, 2022 | 18.21 | 18.93 | 17.58 | 18.24 | 799,655 | -0.11(-0.60%) |
Mar 07, 2022 | 19.31 | 20.00 | 18.26 | 18.35 | 923,431 | -1.03(-5.31%) |
Mar 04, 2022 | 18.92 | 19.65 | 18.92 | 19.38 | 865,986 | -0.15(-0.77%) |
Mar 03, 2022 | 19.60 | 19.74 | 18.94 | 19.53 | 663,793 | -0.06(-0.31%) |
Mar 02, 2022 | 18.99 | 19.86 | 18.80 | 19.59 | 1,001,553 | +0.56(+2.94%) |
Mar 01, 2022 | 18.43 | 19.62 | 18.43 | 19.03 | 1,397,690 | +0.80(+4.39%) |
Feb 28, 2022 | 17.08 | 18.29 | 17.03 | 18.23 | 1,878,375 | +1.87(+11.43%) |
Feb 25, 2022 | 16.34 | 16.66 | 15.80 | 16.36 | 534,280 | +0.01(+0.06%) |
Feb 24, 2022 | 15.31 | 16.49 | 15.26 | 16.35 | 790,791 | +0.30(+1.87%) |
Feb 23, 2022 | 15.07 | 17.05 | 14.99 | 16.05 | 1,642,176 | -0.45(-2.73%) |
Feb 22, 2022 | 16.85 | 17.08 | 16.23 | 16.50 | 1,054,914 | -0.81(-4.68%) |
Feb 18, 2022 | 17.31 | 0 | -0.88(-4.84%) | |||
Feb 17, 2022 | 18.18 | 18.45 | 17.83 | 18.19 | 501,503 | -0.21(-1.14%) |
Feb 16, 2022 | 18.33 | 18.66 | 18.09 | 18.40 | 668,622 | +0.03(+0.16%) |
Feb 15, 2022 | 17.78 | 18.40 | 17.74 | 18.37 | 902,505 | +0.76(+4.32%) |
Feb 14, 2022 | 19.06 | 19.45 | 17.57 | 17.61 | 1,426,006 | -1.48(-7.75%) |
Feb 11, 2022 | 18.70 | 19.73 | 18.63 | 19.09 | 1,224,433 | +0.42(+2.25%) |
Feb 10, 2022 | 17.76 | 19.13 | 17.71 | 18.67 | 2,642,212 | +0.57(+3.15%) |
Feb 09, 2022 | 16.32 | 18.56 | 15.86 | 18.10 | 7,745,207 | +1.91(+11.80%) |
Feb 08, 2022 | 15.72 | 16.21 | 15.65 | 16.19 | 450,692 | +0.58(+3.72%) |
Feb 07, 2022 | 15.25 | 15.74 | 15.20 | 15.61 | 561,887 | +0.35(+2.29%) |
Feb 04, 2022 | 15.13 | 15.41 | 14.89 | 15.26 | 717,688 | +0.11(+0.73%) |
Feb 03, 2022 | 15.12 | 15.15 | 596,374 | +0.00(+0.00%) | ||
Feb 02, 2022 | 15.39 | 15.55 | 14.78 | 15.15 | 461,567 | -0.28(-1.81%) |
Feb 01, 2022 | 15.50 | 15.65 | 14.99 | 15.43 | 560,272 | +0.01(+0.06%) |
Jan 31, 2022 | 14.88 | 15.43 | 15.42 | 515,984 | +0.65(+4.40%) | |
Jan 28, 2022 | 14.41 | 14.78 | 13.95 | 14.77 | 502,180 | +0.39(+2.71%) |
Jan 27, 2022 | 14.47 | 14.74 | 14.14 | 14.38 | 680,301 | -0.02(-0.14%) |
Jan 26, 2022 | 15.64 | 15.79 | 14.31 | 14.40 | 477,461 | -0.72(-4.76%) |
Jan 25, 2022 | 15.05 | 15.45 | 14.70 | 15.12 | 844,612 | -0.18(-1.18%) |
Jan 24, 2022 | 14.00 | 15.30 | 13.62 | 15.30 | 958,507 | +0.98(+6.84%) |
Jan 21, 2022 | 14.09 | 14.48 | 13.75 | 14.32 | 730,819 | +0.11(+0.77%) |
Jan 20, 2022 | 14.90 | 15.24 | 14.15 | 14.21 | 559,080 | -0.63(-4.25%) |
Jan 19, 2022 | 14.61 | 14.95 | 14.24 | 14.84 | 435,621 | +0.31(+2.13%) |
Jan 18, 2022 | 14.31 | 14.68 | 14.15 | 14.53 | 574,053 | -0.01(-0.07%) |
Jan 14, 2022 | 14.54 | 0 | -0.10(-0.68%) | |||
Jan 13, 2022 | 14.76 | 15.10 | 14.57 | 14.64 | 307,034 | -0.18(-1.21%) |
Jan 12, 2022 | 15.11 | 15.27 | 14.51 | 14.82 | 418,999 | -0.21(-1.40%) |
Jan 11, 2022 | 14.63 | 15.16 | 14.30 | 15.03 | 993,092 | +0.40(+2.73%) |
Jan 10, 2022 | 15.53 | 15.64 | 14.54 | 14.63 | 857,380 | -0.90(-5.80%) |
Jan 07, 2022 | 15.58 | 15.85 | 15.36 | 15.53 | 522,253 | -0.08(-0.51%) |
Jan 06, 2022 | 15.92 | 16.18 | 15.53 | 15.61 | 397,995 | -0.28(-1.76%) |
Jan 05, 2022 | 16.20 | 16.60 | 15.82 | 15.89 | 528,573 | -0.26(-1.61%) |
Jan 04, 2022 | 15.90 | 16.40 | 15.90 | 16.15 | 410,687 | +0.25(+1.57%) |