Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.37 | 16.37 | 16.31 | 16.33 | 4,884,212 | -0.02(-0.14%) |
Mar 30, 2022 | 16.38 | 16.38 | 16.34 | 16.35 | 4,622,325 | -0.03(-0.19%) |
Mar 29, 2022 | 16.38 | 16.39 | 16.32 | 16.38 | 6,783,147 | +0.05(+0.29%) |
Mar 28, 2022 | 16.27 | 16.34 | 16.25 | 16.34 | 5,187,378 | +0.09(+0.53%) |
Mar 25, 2022 | 16.24 | 16.27 | 16.16 | 16.25 | 4,667,612 | +0.02(+0.14%) |
Mar 24, 2022 | 16.16 | 16.24 | 16.11 | 16.23 | 4,015,148 | +0.11(+0.68%) |
Mar 23, 2022 | 16.11 | 16.20 | 16.10 | 16.12 | 4,449,885 | -0.06(-0.38%) |
Mar 22, 2022 | 16.09 | 16.20 | 16.08 | 16.18 | 5,503,581 | +0.11(+0.68%) |
Mar 21, 2022 | 16.07 | 16.13 | 15.97 | 16.07 | 5,837,685 | -0.00(-0.00%) |
Mar 18, 2022 | 15.79 | 16.07 | 15.70 | 16.07 | 7,229,490 | +0.27(+1.71%) |
Mar 17, 2022 | 15.63 | 15.80 | 15.55 | 15.80 | 5,751,445 | +0.14(+0.89%) |
Mar 16, 2022 | 15.35 | 15.66 | 15.18 | 15.66 | 7,971,415 | +0.50(+3.30%) |
Mar 15, 2022 | 14.85 | 15.18 | 14.75 | 15.16 | 6,206,308 | +0.44(+2.98%) |
Mar 14, 2022 | 14.96 | 15.07 | 14.68 | 14.72 | 9,146,517 | -0.27(-1.80%) |
Mar 11, 2022 | 15.39 | 15.39 | 14.96 | 14.99 | 6,272,255 | -0.25(-1.67%) |
Mar 10, 2022 | 15.21 | 15.29 | 15.06 | 15.25 | 4,630,913 | -0.09(-0.60%) |
Mar 09, 2022 | 15.20 | 15.37 | 15.12 | 15.34 | 7,466,445 | +0.42(+2.79%) |
Mar 08, 2022 | 14.92 | 15.25 | 14.75 | 14.92 | 9,522,209 | -0.03(-0.21%) |
Mar 07, 2022 | 15.34 | 15.37 | 14.92 | 14.95 | 8,424,848 | -0.39(-2.56%) |
Mar 04, 2022 | 15.40 | 15.42 | 15.23 | 15.35 | 6,585,343 | -0.11(-0.70%) |
Mar 03, 2022 | 15.60 | 15.61 | 15.39 | 15.45 | 4,897,804 | -0.08(-0.55%) |
Mar 02, 2022 | 15.44 | 15.56 | 15.36 | 15.54 | 5,939,162 | +0.16(+1.05%) |
Mar 01, 2022 | 15.49 | 15.52 | 15.31 | 15.38 | 7,123,101 | -0.13(-0.85%) |
Feb 28, 2022 | 15.38 | 15.55 | 15.36 | 15.51 | 7,618,063 | +0.02(+0.10%) |
Feb 25, 2022 | 15.42 | 15.50 | 15.35 | 15.49 | 8,172,947 | +0.14(+0.90%) |
Feb 24, 2022 | 14.61 | 15.35 | 14.60 | 15.35 | 11,765,787 | +0.32(+2.15%) |
Feb 23, 2022 | 15.38 | 15.39 | 15.02 | 15.03 | 9,281,814 | -0.23(-1.51%) |
Feb 22, 2022 | 15.27 | 15.40 | 15.15 | 15.26 | 13,446,249 | -0.07(-0.44%) |
Feb 18, 2022 | 15.33 | 0 | -0.18(-1.13%) | |||
Feb 17, 2022 | 15.83 | 15.84 | 15.47 | 15.51 | 8,701,624 | -0.44(-2.78%) |
Feb 16, 2022 | 15.85 | 15.98 | 15.73 | 15.95 | 4,958,609 | +0.02(+0.14%) |
Feb 15, 2022 | 15.80 | 15.93 | 15.75 | 15.93 | 3,552,010 | +0.35(+2.25%) |
Feb 14, 2022 | 15.51 | 15.70 | 15.41 | 15.57 | 7,228,403 | +0.02(+0.15%) |
Feb 11, 2022 | 15.89 | 15.93 | 15.48 | 15.55 | 8,108,545 | -0.34(-2.11%) |
Feb 10, 2022 | 15.91 | 16.05 | 15.83 | 15.89 | 7,007,192 | -0.16(-1.00%) |
Feb 09, 2022 | 16.00 | 16.05 | 15.96 | 16.05 | 4,998,193 | +0.15(+0.96%) |
Feb 08, 2022 | 15.75 | 15.92 | 15.70 | 15.89 | 3,545,577 | +0.13(+0.82%) |
Feb 07, 2022 | 15.83 | 15.87 | 15.72 | 15.76 | 5,588,207 | -0.03(-0.19%) |
Feb 04, 2022 | 15.69 | 15.88 | 15.61 | 15.80 | 5,640,771 | +0.17(+1.07%) |
Feb 03, 2022 | 15.76 | 15.60 | 15.63 | 7,531,511 | -0.36(-2.24%) | |
Feb 02, 2022 | 15.99 | 16.00 | 15.88 | 15.99 | 6,485,500 | +0.06(+0.38%) |
Feb 01, 2022 | 15.87 | 15.93 | 15.76 | 15.93 | 6,020,163 | +0.40(+2.56%) |
Jan 28, 2022 | 15.25 | 15.54 | 15.06 | 15.53 | 8,148,026 | +0.35(+2.31%) |
Jan 27, 2022 | 15.44 | 15.48 | 15.13 | 15.18 | 7,739,396 | -0.12(-0.80%) |
Jan 26, 2022 | 15.53 | 15.60 | 15.13 | 15.30 | 13,821,883 | +0.04(+0.25%) |
Jan 25, 2022 | 15.30 | 15.41 | 15.12 | 15.26 | 10,430,106 | -0.23(-1.48%) |
Jan 24, 2022 | 15.22 | 15.51 | 14.83 | 15.49 | 21,647,580 | +0.06(+0.36%) |
Jan 21, 2022 | 15.68 | 15.80 | 15.41 | 15.43 | 18,721,472 | -0.36(-2.30%) |
Jan 20, 2022 | 16.15 | 16.31 | 15.77 | 15.80 | 12,912,763 | -0.21(-1.32%) |
Jan 19, 2022 | 16.26 | 16.34 | 15.98 | 16.01 | 10,778,611 | -0.17(-1.03%) |
Jan 18, 2022 | 16.35 | 16.39 | 16.14 | 16.17 | 15,412,100 | -0.37(-2.24%) |
Jan 14, 2022 | 16.54 | 0 | +0.14(+0.87%) | |||
Jan 13, 2022 | 16.77 | 16.77 | 16.39 | 16.40 | 14,838,599 | -0.30(-1.81%) |
Jan 12, 2022 | 16.73 | 16.76 | 16.65 | 16.70 | 12,547,474 | +0.05(+0.27%) |
Jan 11, 2022 | 16.47 | 16.67 | 16.39 | 16.66 | 7,749,238 | +0.15(+0.92%) |
Jan 10, 2022 | 16.34 | 16.51 | 16.08 | 16.51 | 16,287,855 | +0.03(+0.18%) |
Jan 07, 2022 | 16.57 | 16.62 | 16.40 | 16.48 | 10,142,855 | -0.08(-0.50%) |
Jan 06, 2022 | 16.52 | 16.63 | 16.42 | 16.56 | 9,166,969 | +0.01(+0.05%) |
Jan 05, 2022 | 16.77 | 16.78 | 16.54 | 16.55 | 12,341,748 | -0.23(-1.40%) |
Jan 04, 2022 | 16.85 | 16.85 | 16.74 | 16.79 | 8,279,143 | -0.05(-0.31%) |