Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.67 | 14.74 | 14.08 | 14.26 | 1,758,241 | -0.39(-2.67%) |
Mar 30, 2022 | 15.81 | 15.88 | 14.53 | 14.65 | 1,638,452 | -1.39(-8.66%) |
Mar 29, 2022 | 14.97 | 16.30 | 14.97 | 16.04 | 2,245,366 | +1.32(+8.98%) |
Mar 28, 2022 | 14.13 | 14.85 | 13.93 | 14.72 | 1,746,589 | +0.67(+4.73%) |
Mar 25, 2022 | 14.34 | 14.55 | 13.98 | 14.05 | 662,244 | -0.22(-1.57%) |
Mar 24, 2022 | 14.13 | 14.31 | 13.76 | 14.28 | 657,445 | +0.29(+2.08%) |
Mar 23, 2022 | 14.09 | 14.92 | 13.88 | 13.98 | 1,173,676 | -0.18(-1.29%) |
Mar 22, 2022 | 14.03 | 14.35 | 13.80 | 14.17 | 816,020 | +0.35(+2.53%) |
Mar 21, 2022 | 14.12 | 14.27 | 13.62 | 13.82 | 1,058,448 | -0.38(-2.69%) |
Mar 18, 2022 | 13.92 | 14.27 | 13.63 | 14.20 | 1,384,122 | +0.08(+0.59%) |
Mar 17, 2022 | 13.82 | 14.21 | 13.63 | 14.12 | 693,852 | +0.14(+1.01%) |
Mar 16, 2022 | 13.45 | 14.04 | 13.30 | 13.98 | 1,097,491 | +0.58(+4.35%) |
Mar 15, 2022 | 12.95 | 13.43 | 12.84 | 13.39 | 713,831 | +0.36(+2.74%) |
Mar 14, 2022 | 13.23 | 13.98 | 12.90 | 13.04 | 986,013 | -0.07(-0.51%) |
Mar 11, 2022 | 13.52 | 13.73 | 13.02 | 13.10 | 736,236 | -0.42(-3.13%) |
Mar 10, 2022 | 13.34 | 13.58 | 12.94 | 13.53 | 617,786 | +0.07(+0.49%) |
Mar 09, 2022 | 13.66 | 13.96 | 13.29 | 13.46 | 981,850 | +0.02(+0.12%) |
Mar 08, 2022 | 12.62 | 14.06 | 12.51 | 13.44 | 1,209,064 | +0.93(+7.39%) |
Mar 07, 2022 | 13.39 | 13.68 | 12.45 | 12.52 | 1,472,119 | -0.91(-6.77%) |
Mar 04, 2022 | 13.10 | 13.45 | 12.88 | 13.43 | 1,370,311 | -0.12(-0.91%) |
Mar 03, 2022 | 13.67 | 13.80 | 13.17 | 13.55 | 1,317,075 | -0.29(-2.07%) |
Mar 02, 2022 | 12.31 | 14.16 | 11.70 | 13.84 | 3,333,872 | +1.20(+9.46%) |
Mar 01, 2022 | 13.53 | 13.60 | 12.49 | 12.64 | 1,946,555 | -0.92(-6.76%) |
Feb 28, 2022 | 13.08 | 13.71 | 13.08 | 13.56 | 1,039,742 | +0.22(+1.66%) |
Feb 25, 2022 | 13.38 | 13.35 | 12.83 | 13.34 | 1,172,040 | -0.18(-1.33%) |
Feb 24, 2022 | 11.95 | 13.62 | 11.77 | 13.52 | 1,228,004 | +0.93(+7.42%) |
Feb 23, 2022 | 12.90 | 13.15 | 12.55 | 12.58 | 1,081,171 | -0.16(-1.28%) |
Feb 22, 2022 | 13.38 | 13.62 | 12.67 | 12.75 | 1,165,514 | -0.64(-4.77%) |
Feb 18, 2022 | 13.39 | 0 | -0.50(-3.60%) | |||
Feb 17, 2022 | 14.41 | 14.59 | 13.85 | 13.89 | 926,784 | -0.64(-4.40%) |
Feb 16, 2022 | 14.79 | 14.98 | 14.32 | 14.52 | 998,064 | -0.43(-2.85%) |
Feb 15, 2022 | 14.37 | 15.09 | 14.26 | 14.95 | 746,860 | +0.77(+5.43%) |
Feb 14, 2022 | 14.56 | 14.70 | 14.12 | 14.18 | 796,999 | -0.38(-2.64%) |
Feb 11, 2022 | 15.26 | 15.61 | 14.55 | 14.57 | 1,041,027 | -0.70(-4.56%) |
Feb 10, 2022 | 15.56 | 15.87 | 15.16 | 15.26 | 982,684 | -0.43(-2.71%) |
Feb 09, 2022 | 15.67 | 15.74 | 15.07 | 15.69 | 1,103,575 | +0.07(+0.47%) |
Feb 08, 2022 | 15.21 | 15.94 | 15.13 | 15.61 | 830,269 | +0.54(+3.59%) |
Feb 07, 2022 | 14.95 | 15.33 | 14.76 | 15.07 | 882,142 | +0.22(+1.49%) |
Feb 04, 2022 | 15.55 | 15.61 | 14.62 | 14.85 | 1,330,501 | -0.55(-3.56%) |
Feb 03, 2022 | 15.38 | 15.40 | 891,415 | -0.45(-2.84%) | ||
Feb 02, 2022 | 16.29 | 16.38 | 15.32 | 15.85 | 1,102,909 | -0.46(-2.81%) |
Feb 01, 2022 | 16.17 | 16.54 | 15.84 | 16.31 | 1,030,213 | +0.19(+1.17%) |
Jan 31, 2022 | 15.07 | 16.13 | 16.12 | 1,174,075 | +0.98(+6.49%) | |
Jan 28, 2022 | 15.28 | 15.45 | 14.41 | 15.14 | 1,509,839 | -0.37(-2.38%) |
Jan 27, 2022 | 15.38 | 16.00 | 15.08 | 15.51 | 1,176,494 | +0.46(+3.05%) |
Jan 26, 2022 | 16.21 | 16.32 | 14.96 | 15.05 | 1,311,333 | -0.83(-5.21%) |
Jan 25, 2022 | 15.53 | 16.40 | 15.20 | 15.88 | 1,154,019 | -0.05(-0.31%) |
Jan 24, 2022 | 14.54 | 16.03 | 14.28 | 15.92 | 2,082,443 | +0.75(+4.97%) |
Jan 21, 2022 | 14.66 | 15.29 | 13.89 | 15.17 | 2,084,030 | +0.36(+2.43%) |
Jan 20, 2022 | 15.90 | 16.16 | 14.78 | 14.81 | 1,303,473 | -0.91(-5.78%) |
Jan 19, 2022 | 15.60 | 16.12 | 15.52 | 15.72 | 844,947 | +0.16(+1.05%) |
Jan 18, 2022 | 16.05 | 16.35 | 15.30 | 15.56 | 1,341,308 | -0.80(-4.90%) |
Jan 14, 2022 | 16.36 | 0 | +0.07(+0.40%) | |||
Jan 13, 2022 | 17.44 | 17.52 | 15.60 | 16.29 | 2,760,680 | +0.21(+1.32%) |
Jan 12, 2022 | 16.06 | 16.38 | 15.56 | 16.08 | 684,917 | +0.23(+1.45%) |
Jan 11, 2022 | 15.87 | 16.05 | 15.38 | 15.85 | 869,872 | +0.30(+1.95%) |
Jan 10, 2022 | 15.51 | 15.62 | 14.68 | 15.55 | 1,003,777 | -0.07(-0.42%) |
Jan 07, 2022 | 15.71 | 16.11 | 15.32 | 15.61 | 852,680 | +0.10(+0.63%) |
Jan 06, 2022 | 15.86 | 15.97 | 14.99 | 15.52 | 872,015 | -0.02(-0.11%) |
Jan 05, 2022 | 16.28 | 16.46 | 15.48 | 15.53 | 1,286,924 | -0.75(-4.58%) |
Jan 04, 2022 | 16.28 | 16.74 | 15.94 | 16.28 | 992,065 | -0.18(-1.09%) |