Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.55 | 15.93 | 15.50 | 15.72 | 12,188,195 | +0.00(+0.00%) |
Mar 30, 2022 | 15.94 | 16.22 | 15.67 | 15.72 | 9,451,026 | -0.04(-0.24%) |
Mar 29, 2022 | 14.99 | 15.80 | 14.84 | 15.75 | 12,400,386 | +0.35(+2.26%) |
Mar 28, 2022 | 15.32 | 15.46 | 15.05 | 15.41 | 12,046,502 | -0.43(-2.74%) |
Mar 25, 2022 | 15.10 | 15.86 | 15.00 | 15.84 | 19,440,344 | +0.70(+4.60%) |
Mar 24, 2022 | 15.28 | 15.33 | 15.02 | 15.14 | 13,174,318 | -0.09(-0.62%) |
Mar 23, 2022 | 15.41 | 15.42 | 15.13 | 15.24 | 20,682,214 | +0.18(+1.19%) |
Mar 22, 2022 | 15.09 | 15.16 | 14.89 | 15.06 | 14,391,419 | -0.06(-0.37%) |
Mar 21, 2022 | 14.77 | 15.15 | 14.63 | 15.11 | 12,121,607 | +0.67(+4.63%) |
Mar 18, 2022 | 14.52 | 14.56 | 14.38 | 14.45 | 9,833,282 | -0.12(-0.84%) |
Mar 17, 2022 | 14.50 | 14.69 | 14.31 | 14.57 | 14,974,348 | +0.53(+3.76%) |
Mar 16, 2022 | 14.37 | 14.37 | 13.77 | 14.04 | 10,063,609 | -0.05(-0.33%) |
Mar 15, 2022 | 13.51 | 14.14 | 13.36 | 14.09 | 14,430,114 | -0.08(-0.60%) |
Mar 14, 2022 | 14.85 | 14.89 | 13.96 | 14.17 | 19,190,472 | -0.99(-6.55%) |
Mar 11, 2022 | 14.92 | 15.40 | 14.92 | 15.17 | 16,885,564 | +0.16(+1.06%) |
Mar 10, 2022 | 15.04 | 15.22 | 14.85 | 15.01 | 15,059,796 | +0.10(+0.69%) |
Mar 09, 2022 | 15.17 | 15.30 | 14.60 | 14.90 | 20,375,758 | -0.68(-4.35%) |
Mar 08, 2022 | 15.70 | 15.75 | 14.93 | 15.58 | 25,073,494 | +0.20(+1.28%) |
Mar 07, 2022 | 15.36 | 15.83 | 14.99 | 15.38 | 22,677,572 | +0.28(+1.87%) |
Mar 04, 2022 | 14.45 | 15.10 | 14.31 | 15.10 | 18,952,482 | +0.63(+4.35%) |
Mar 03, 2022 | 14.80 | 14.95 | 14.37 | 14.47 | 16,924,788 | -0.44(-2.96%) |
Mar 02, 2022 | 14.95 | 14.95 | 14.61 | 14.91 | 16,882,484 | +0.39(+2.72%) |
Mar 01, 2022 | 15.01 | 15.09 | 14.46 | 14.52 | 24,079,382 | -0.24(-1.66%) |
Feb 28, 2022 | 14.42 | 14.84 | 14.35 | 14.76 | 18,870,608 | +0.39(+2.68%) |
Feb 25, 2022 | 14.28 | 14.39 | 14.08 | 14.38 | 16,460,665 | +0.21(+1.46%) |
Feb 24, 2022 | 14.39 | 14.54 | 13.80 | 14.17 | 19,747,142 | -0.07(-0.46%) |
Feb 23, 2022 | 14.50 | 14.74 | 14.12 | 14.24 | 8,663,719 | -0.11(-0.79%) |
Feb 22, 2022 | 14.91 | 14.95 | 14.24 | 14.35 | 20,827,096 | -0.10(-0.72%) |
Feb 18, 2022 | 14.45 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.57 | 15.05 | 14.53 | 14.92 | 11,779,487 | +0.29(+1.99%) |
Feb 16, 2022 | 14.81 | 15.12 | 14.51 | 14.63 | 11,214,282 | +0.02(+0.13%) |
Feb 15, 2022 | 14.44 | 14.65 | 14.31 | 14.61 | 11,425,683 | -0.13(-0.89%) |
Feb 14, 2022 | 14.87 | 15.20 | 14.63 | 14.74 | 18,869,794 | -0.17(-1.13%) |
Feb 11, 2022 | 14.53 | 15.01 | 14.49 | 14.91 | 13,778,064 | +0.51(+3.52%) |
Feb 10, 2022 | 14.05 | 14.83 | 14.02 | 14.40 | 13,828,110 | +0.24(+1.73%) |
Feb 09, 2022 | 13.59 | 14.23 | 13.50 | 14.16 | 11,132,630 | +0.62(+4.58%) |
Feb 08, 2022 | 13.72 | 13.88 | 13.22 | 13.54 | 29,428,322 | -0.99(-6.80%) |
Feb 07, 2022 | 14.48 | 14.68 | 14.22 | 14.53 | 11,715,247 | -0.01(-0.06%) |
Feb 04, 2022 | 14.70 | 15.06 | 14.51 | 14.54 | 12,567,525 | +0.08(+0.59%) |
Feb 03, 2022 | 14.23 | 14.67 | 14.45 | 12,822,187 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.30 | 14.43 | 14.04 | 14.34 | 9,398,240 | +0.10(+0.73%) |
Feb 01, 2022 | 13.63 | 14.25 | 13.57 | 14.24 | 10,434,907 | +0.55(+4.06%) |
Jan 31, 2022 | 13.60 | 13.78 | 13.68 | 7,749,959 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.69 | 13.85 | 13.30 | 13.58 | 9,417,969 | -0.05(-0.34%) |
Jan 27, 2022 | 13.88 | 14.08 | 13.41 | 13.62 | 12,412,338 | +0.00(+0.00%) |
Jan 26, 2022 | 14.03 | 14.12 | 13.53 | 13.62 | 18,983,462 | -0.07(-0.48%) |
Jan 25, 2022 | 12.99 | 13.79 | 12.75 | 13.69 | 12,628,827 | +0.60(+4.60%) |
Jan 24, 2022 | 12.66 | 13.13 | 12.23 | 13.09 | 16,865,208 | -0.12(-0.93%) |
Jan 21, 2022 | 13.65 | 13.68 | 13.06 | 13.21 | 19,344,548 | -0.63(-4.55%) |
Jan 20, 2022 | 13.80 | 14.38 | 13.76 | 13.84 | 7,886,280 | -0.14(-1.01%) |
Jan 19, 2022 | 14.17 | 14.24 | 13.78 | 13.98 | 11,361,837 | +0.00(+0.00%) |
Jan 18, 2022 | 14.21 | 14.43 | 13.66 | 13.98 | 18,549,156 | +0.02(+0.13%) |
Jan 14, 2022 | 13.96 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.58 | 13.70 | 13.31 | 13.53 | 9,558,317 | -0.08(-0.62%) |
Jan 12, 2022 | 13.53 | 13.71 | 13.45 | 13.61 | 14,105,859 | +0.26(+1.97%) |
Jan 11, 2022 | 13.02 | 13.46 | 12.91 | 13.35 | 12,081,230 | +0.57(+4.49%) |
Jan 10, 2022 | 12.83 | 12.97 | 12.56 | 12.78 | 7,906,076 | -0.11(-0.88%) |
Jan 07, 2022 | 12.82 | 12.90 | 12.64 | 12.89 | 8,157,092 | +0.14(+1.11%) |
Jan 06, 2022 | 12.60 | 12.96 | 12.46 | 12.75 | 14,916,922 | +0.55(+4.47%) |
Jan 05, 2022 | 12.16 | 12.63 | 12.16 | 12.20 | 13,502,432 | +0.16(+1.33%) |
Jan 04, 2022 | 11.84 | 12.20 | 11.84 | 12.04 | 10,139,339 | +0.17(+1.42%) |