Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.42 | 16.42 | 16.02 | 16.11 | 70,785 | -0.39(-2.35%) |
Mar 30, 2022 | 16.77 | 16.89 | 16.48 | 16.50 | 29,054 | -0.45(-2.66%) |
Mar 29, 2022 | 16.33 | 17.09 | 16.25 | 16.95 | 64,005 | +0.86(+5.33%) |
Mar 28, 2022 | 16.07 | 16.25 | 15.72 | 16.10 | 53,825 | +0.01(+0.06%) |
Mar 25, 2022 | 16.51 | 16.51 | 16.01 | 16.09 | 32,067 | -0.50(-2.99%) |
Mar 24, 2022 | 16.37 | 16.85 | 16.27 | 16.58 | 31,643 | +0.46(+2.86%) |
Mar 23, 2022 | 16.02 | 16.35 | 16.02 | 16.12 | 31,154 | -0.02(-0.11%) |
Mar 22, 2022 | 16.25 | 16.43 | 15.89 | 16.14 | 29,709 | +0.13(+0.79%) |
Mar 21, 2022 | 16.54 | 16.54 | 15.86 | 16.02 | 20,647 | -0.34(-2.10%) |
Mar 18, 2022 | 16.20 | 16.42 | 16.15 | 16.36 | 63,009 | +0.05(+0.33%) |
Mar 17, 2022 | 16.16 | 16.65 | 15.78 | 16.30 | 19,073 | -0.21(-1.26%) |
Mar 16, 2022 | 15.92 | 16.59 | 15.73 | 16.51 | 31,945 | +0.79(+5.05%) |
Mar 15, 2022 | 15.99 | 16.25 | 15.65 | 15.72 | 31,853 | -0.16(-1.02%) |
Mar 14, 2022 | 16.50 | 16.58 | 15.85 | 15.88 | 34,950 | -0.66(-3.98%) |
Mar 11, 2022 | 17.34 | 17.34 | 16.49 | 16.54 | 23,049 | -0.70(-4.03%) |
Mar 10, 2022 | 17.13 | 17.33 | 16.88 | 17.23 | 23,887 | -0.14(-0.78%) |
Mar 09, 2022 | 17.47 | 17.88 | 17.24 | 17.37 | 47,549 | -0.04(-0.21%) |
Mar 08, 2022 | 17.59 | 17.90 | 17.37 | 17.41 | 36,336 | -0.21(-1.18%) |
Mar 07, 2022 | 17.60 | 18.29 | 17.56 | 17.61 | 39,276 | -0.05(-0.31%) |
Mar 04, 2022 | 18.06 | 18.08 | 17.60 | 17.67 | 18,059 | -0.49(-2.69%) |
Mar 03, 2022 | 18.28 | 18.92 | 17.92 | 18.16 | 35,134 | -0.14(-0.74%) |
Mar 02, 2022 | 17.54 | 18.34 | 17.54 | 18.29 | 28,928 | +0.72(+4.11%) |
Mar 01, 2022 | 18.76 | 18.87 | 17.55 | 17.57 | 47,550 | -0.94(-5.07%) |
Feb 28, 2022 | 18.69 | 18.69 | 18.48 | 18.51 | 27,595 | -0.28(-1.49%) |
Feb 25, 2022 | 18.46 | 18.94 | 18.52 | 18.79 | 14,440 | +0.45(+2.46%) |
Feb 24, 2022 | 17.85 | 18.43 | 17.41 | 18.34 | 72,184 | +0.11(+0.59%) |
Feb 23, 2022 | 18.66 | 18.92 | 17.99 | 18.23 | 34,250 | -0.41(-2.18%) |
Feb 22, 2022 | 17.94 | 18.68 | 17.94 | 18.63 | 57,713 | +0.58(+3.20%) |
Feb 18, 2022 | 18.06 | 0 | +0.23(+1.32%) | |||
Feb 17, 2022 | 18.10 | 18.10 | 17.50 | 17.82 | 25,285 | -0.39(-2.13%) |
Feb 16, 2022 | 17.98 | 18.21 | 17.88 | 18.21 | 8,214 | +0.14(+0.80%) |
Feb 15, 2022 | 18.20 | 18.33 | 17.81 | 18.06 | 17,123 | +0.14(+0.76%) |
Feb 14, 2022 | 17.63 | 18.10 | 17.49 | 17.93 | 59,217 | +0.42(+2.37%) |
Feb 11, 2022 | 17.78 | 18.00 | 17.51 | 17.51 | 25,584 | -0.26(-1.47%) |
Feb 10, 2022 | 17.83 | 18.30 | 17.68 | 17.78 | 33,249 | -0.17(-0.95%) |
Feb 09, 2022 | 18.26 | 18.26 | 17.87 | 17.95 | 18,889 | -0.09(-0.50%) |
Feb 08, 2022 | 17.87 | 18.31 | 17.87 | 18.04 | 12,091 | +0.16(+0.90%) |
Feb 07, 2022 | 18.00 | 18.14 | 17.78 | 17.87 | 24,593 | -0.19(-1.04%) |
Feb 04, 2022 | 17.73 | 18.32 | 17.57 | 18.06 | 17,795 | +0.31(+1.72%) |
Feb 03, 2022 | 18.13 | 17.73 | 17.76 | 30,450 | -0.46(-2.51%) | |
Feb 02, 2022 | 18.54 | 18.78 | 18.03 | 18.22 | 27,370 | -0.32(-1.74%) |
Feb 01, 2022 | 18.33 | 18.69 | 17.85 | 18.54 | 38,998 | +0.21(+1.13%) |
Jan 31, 2022 | 17.61 | 18.43 | 18.33 | 30,692 | +0.57(+3.23%) | |
Jan 28, 2022 | 17.60 | 17.84 | 17.29 | 17.76 | 28,822 | +0.07(+0.41%) |
Jan 27, 2022 | 17.78 | 18.05 | 17.32 | 17.69 | 32,153 | +0.04(+0.25%) |
Jan 26, 2022 | 18.56 | 18.74 | 17.64 | 17.64 | 43,138 | -0.63(-3.44%) |
Jan 25, 2022 | 18.33 | 18.62 | 18.00 | 18.27 | 31,335 | -0.38(-2.02%) |
Jan 24, 2022 | 18.18 | 18.83 | 17.96 | 18.65 | 30,457 | +0.28(+1.51%) |
Jan 21, 2022 | 17.99 | 18.79 | 17.86 | 18.37 | 44,331 | +0.26(+1.44%) |
Jan 20, 2022 | 18.50 | 18.91 | 17.91 | 18.11 | 42,953 | -0.32(-1.75%) |
Jan 19, 2022 | 18.85 | 19.24 | 18.17 | 18.43 | 50,052 | -0.33(-1.77%) |
Jan 18, 2022 | 19.36 | 19.36 | 18.74 | 18.76 | 33,464 | -0.81(-4.13%) |
Jan 14, 2022 | 19.57 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.33 | 19.66 | 19.27 | 19.44 | 12,220 | +0.12(+0.60%) |
Jan 12, 2022 | 19.74 | 19.79 | 19.25 | 19.32 | 35,169 | -0.44(-2.23%) |
Jan 11, 2022 | 19.56 | 19.87 | 19.24 | 19.76 | 25,284 | +0.25(+1.29%) |
Jan 10, 2022 | 19.66 | 19.74 | 19.35 | 19.51 | 30,954 | -0.19(-0.96%) |
Jan 07, 2022 | 19.73 | 19.97 | 19.65 | 19.70 | 19,737 | -0.07(-0.36%) |
Jan 06, 2022 | 20.32 | 20.32 | 19.57 | 19.77 | 20,735 | +0.03(+0.14%) |
Jan 05, 2022 | 20.08 | 20.32 | 19.72 | 19.74 | 24,355 | -0.44(-2.18%) |
Jan 04, 2022 | 19.89 | 20.37 | 19.89 | 20.18 | 22,863 | +0.37(+1.86%) |