Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.15 | 15.19 | 14.63 | 14.81 | 866,533 | -0.31(-2.05%) |
Mar 30, 2022 | 15.15 | 15.48 | 14.91 | 15.12 | 688,695 | -0.21(-1.37%) |
Mar 29, 2022 | 14.60 | 15.51 | 14.54 | 15.33 | 834,828 | +1.00(+6.98%) |
Mar 28, 2022 | 14.15 | 14.38 | 13.78 | 14.33 | 960,461 | +0.19(+1.34%) |
Mar 25, 2022 | 14.84 | 14.84 | 13.98 | 14.14 | 730,888 | -0.61(-4.14%) |
Mar 24, 2022 | 14.43 | 14.80 | 13.89 | 14.75 | 829,356 | +0.43(+3.00%) |
Mar 23, 2022 | 14.40 | 14.84 | 14.12 | 14.32 | 768,410 | -0.16(-1.10%) |
Mar 22, 2022 | 14.19 | 14.74 | 14.02 | 14.48 | 1,392,604 | +0.28(+1.97%) |
Mar 21, 2022 | 14.03 | 14.47 | 13.88 | 14.20 | 1,089,425 | -0.14(-0.98%) |
Mar 18, 2022 | 13.68 | 14.54 | 13.44 | 14.34 | 1,165,102 | +0.44(+3.17%) |
Mar 17, 2022 | 13.71 | 14.21 | 13.32 | 13.90 | 1,169,421 | +0.30(+2.21%) |
Mar 16, 2022 | 13.06 | 13.63 | 12.98 | 13.60 | 1,247,919 | +0.69(+5.34%) |
Mar 15, 2022 | 12.37 | 13.10 | 12.31 | 12.91 | 810,348 | +0.68(+5.56%) |
Mar 14, 2022 | 12.37 | 12.79 | 12.14 | 12.23 | 1,213,451 | -0.25(-2.00%) |
Mar 11, 2022 | 12.83 | 13.12 | 12.44 | 12.48 | 599,085 | -0.35(-2.73%) |
Mar 10, 2022 | 12.23 | 12.95 | 12.12 | 12.83 | 776,214 | +0.28(+2.23%) |
Mar 09, 2022 | 12.09 | 13.00 | 12.00 | 12.55 | 864,172 | +0.75(+6.36%) |
Mar 08, 2022 | 11.64 | 12.30 | 11.24 | 11.80 | 967,400 | +0.14(+1.20%) |
Mar 07, 2022 | 12.63 | 12.95 | 11.56 | 11.66 | 1,143,879 | -0.83(-6.65%) |
Mar 04, 2022 | 13.12 | 13.57 | 12.31 | 12.49 | 740,971 | -0.75(-5.66%) |
Mar 03, 2022 | 14.00 | 14.13 | 13.20 | 13.24 | 1,765,211 | -0.87(-6.17%) |
Mar 02, 2022 | 13.97 | 14.41 | 13.79 | 14.11 | 2,141,446 | +0.59(+4.36%) |
Mar 01, 2022 | 13.51 | 13.95 | 13.10 | 13.52 | 1,895,744 | +0.33(+2.50%) |
Feb 28, 2022 | 13.03 | 13.42 | 12.83 | 13.19 | 2,974,594 | +0.12(+0.92%) |
Feb 25, 2022 | 13.01 | 13.52 | 12.82 | 13.07 | 4,031,861 | -0.26(-1.95%) |
Feb 24, 2022 | 12.03 | 13.46 | 11.93 | 13.33 | 2,025,583 | +0.80(+6.38%) |
Feb 23, 2022 | 12.74 | 13.10 | 12.33 | 12.53 | 2,123,544 | -0.21(-1.65%) |
Feb 22, 2022 | 12.53 | 12.76 | 12.21 | 12.74 | 2,507,755 | +0.10(+0.79%) |
Feb 18, 2022 | 12.64 | 0 | +0.12(+0.96%) | |||
Feb 17, 2022 | 12.30 | 13.69 | 11.89 | 12.52 | 4,827,363 | +1.40(+12.59%) |
Feb 16, 2022 | 11.11 | 11.23 | 10.86 | 11.12 | 1,215,670 | -0.10(-0.89%) |
Feb 15, 2022 | 10.68 | 11.26 | 10.64 | 11.22 | 2,073,969 | +0.80(+7.68%) |
Feb 14, 2022 | 10.48 | 10.71 | 10.30 | 10.42 | 1,731,659 | -0.09(-0.86%) |
Feb 11, 2022 | 11.43 | 11.74 | 10.47 | 10.51 | 1,693,338 | -0.95(-8.29%) |
Feb 10, 2022 | 11.52 | 12.26 | 11.33 | 11.46 | 2,004,250 | -0.18(-1.55%) |
Feb 09, 2022 | 11.42 | 11.89 | 11.21 | 11.64 | 1,716,588 | +0.25(+2.19%) |
Feb 08, 2022 | 11.48 | 11.64 | 11.10 | 11.39 | 2,632,756 | -0.09(-0.78%) |
Feb 07, 2022 | 11.69 | 12.08 | 11.38 | 11.48 | 1,695,432 | -0.21(-1.80%) |
Feb 04, 2022 | 11.60 | 11.94 | 11.42 | 11.69 | 1,534,442 | +0.11(+0.95%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.58 | 1,906,570 | -0.59(-4.85%) | |
Feb 02, 2022 | 13.35 | 13.49 | 12.17 | 12.17 | 1,002,843 | -1.17(-8.77%) |
Feb 01, 2022 | 13.36 | 13.52 | 12.99 | 13.34 | 1,240,585 | +0.08(+0.60%) |
Jan 31, 2022 | 12.55 | 13.26 | 2,017,755 | +0.63(+4.99%) | ||
Jan 28, 2022 | 12.37 | 12.74 | 11.78 | 12.63 | 2,246,830 | +0.31(+2.52%) |
Jan 27, 2022 | 13.36 | 13.79 | 12.14 | 12.32 | 2,066,503 | -0.91(-6.88%) |
Jan 26, 2022 | 14.65 | 14.81 | 13.12 | 13.23 | 2,328,743 | -1.06(-7.42%) |
Jan 25, 2022 | 14.55 | 14.99 | 13.54 | 14.29 | 1,940,060 | -0.72(-4.80%) |
Jan 24, 2022 | 14.69 | 15.03 | 13.51 | 15.01 | 2,642,684 | +0.01(+0.07%) |
Jan 21, 2022 | 15.86 | 15.90 | 14.78 | 15.00 | 850,157 | -0.92(-5.78%) |
Jan 20, 2022 | 15.88 | 16.82 | 15.87 | 15.92 | 553,516 | +0.25(+1.60%) |
Jan 19, 2022 | 16.05 | 16.49 | 15.65 | 15.67 | 458,703 | -0.38(-2.37%) |
Jan 18, 2022 | 15.58 | 16.45 | 15.34 | 16.05 | 804,949 | +0.37(+2.36%) |
Jan 14, 2022 | 15.68 | 0 | -1.24(-7.33%) | |||
Jan 13, 2022 | 17.97 | 17.98 | 16.85 | 16.92 | 661,948 | -0.85(-4.78%) |
Jan 12, 2022 | 18.13 | 18.35 | 17.44 | 17.77 | 370,772 | -0.37(-2.04%) |
Jan 11, 2022 | 18.01 | 18.30 | 17.29 | 18.14 | 602,223 | +0.17(+0.95%) |
Jan 10, 2022 | 17.43 | 18.02 | 17.12 | 17.97 | 638,433 | +0.13(+0.73%) |
Jan 07, 2022 | 17.94 | 18.50 | 17.39 | 17.84 | 537,888 | +0.31(+1.77%) |
Jan 06, 2022 | 17.38 | 17.88 | 16.63 | 17.53 | 690,159 | +0.01(+0.06%) |
Jan 05, 2022 | 18.58 | 18.78 | 17.50 | 17.52 | 743,190 | -1.17(-6.26%) |
Jan 04, 2022 | 19.42 | 19.73 | 18.34 | 18.69 | 696,783 | -0.61(-3.16%) |