Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.83 | 19.47 | 18.83 | 18.90 | 379,144 | -0.24(-1.23%) |
Mar 30, 2022 | 19.25 | 19.52 | 19.02 | 19.13 | 248,892 | +0.07(+0.36%) |
Mar 29, 2022 | 18.25 | 19.11 | 17.92 | 19.06 | 424,229 | +0.28(+1.51%) |
Mar 28, 2022 | 19.11 | 19.11 | 18.61 | 18.78 | 299,239 | -0.82(-4.20%) |
Mar 25, 2022 | 18.89 | 19.61 | 18.84 | 19.60 | 450,294 | +0.69(+3.63%) |
Mar 24, 2022 | 18.92 | 19.25 | 18.80 | 18.92 | 1,094,295 | +0.05(+0.24%) |
Mar 23, 2022 | 18.88 | 19.14 | 18.73 | 18.87 | 391,795 | +0.35(+1.90%) |
Mar 22, 2022 | 18.59 | 18.83 | 18.30 | 18.52 | 559,480 | -0.11(-0.58%) |
Mar 21, 2022 | 18.44 | 18.97 | 18.44 | 18.63 | 494,533 | +0.62(+3.42%) |
Mar 18, 2022 | 17.96 | 18.09 | 17.84 | 18.01 | 335,922 | -0.03(-0.16%) |
Mar 17, 2022 | 17.62 | 18.17 | 17.43 | 18.04 | 720,040 | +0.78(+4.54%) |
Mar 16, 2022 | 17.71 | 17.80 | 17.01 | 17.26 | 550,207 | -0.37(-2.11%) |
Mar 15, 2022 | 17.74 | 18.09 | 17.50 | 17.63 | 651,265 | -0.83(-4.51%) |
Mar 14, 2022 | 18.85 | 18.86 | 18.24 | 18.46 | 733,106 | -0.78(-4.07%) |
Mar 11, 2022 | 19.10 | 19.53 | 18.97 | 19.24 | 742,463 | -0.17(-0.86%) |
Mar 10, 2022 | 18.69 | 19.45 | 19.41 | 1,510,804 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.67 | 19.03 | 18.08 | 18.54 | 971,382 | -0.75(-3.91%) |
Mar 08, 2022 | 19.25 | 20.17 | 18.73 | 19.29 | 1,228,177 | +0.55(+2.92%) |
Mar 07, 2022 | 17.75 | 19.32 | 17.71 | 18.75 | 1,466,508 | +1.25(+7.16%) |
Mar 04, 2022 | 16.73 | 17.51 | 16.70 | 17.49 | 879,652 | +0.65(+3.83%) |
Mar 03, 2022 | 16.57 | 16.87 | 16.44 | 16.85 | 1,255,054 | +0.11(+0.64%) |
Mar 02, 2022 | 16.25 | 16.87 | 16.25 | 16.74 | 672,067 | +0.81(+5.10%) |
Mar 01, 2022 | 16.56 | 16.65 | 15.60 | 15.93 | 1,204,786 | -0.46(-2.81%) |
Feb 28, 2022 | 16.00 | 16.39 | 15.86 | 16.39 | 679,499 | +0.27(+1.70%) |
Feb 25, 2022 | 15.84 | 16.12 | 15.76 | 16.11 | 508,671 | +0.33(+2.11%) |
Feb 24, 2022 | 16.13 | 16.13 | 15.28 | 15.78 | 828,745 | -0.09(-0.56%) |
Feb 23, 2022 | 15.93 | 16.13 | 15.74 | 15.87 | 811,390 | +0.06(+0.37%) |
Feb 22, 2022 | 16.44 | 16.45 | 15.66 | 15.81 | 1,296,114 | -0.22(-1.34%) |
Feb 18, 2022 | 16.02 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.43 | 16.56 | 16.19 | 16.36 | 3,654,105 | -0.18(-1.07%) |
Feb 16, 2022 | 16.25 | 16.80 | 16.25 | 16.53 | 454,610 | +0.39(+2.43%) |
Feb 15, 2022 | 15.61 | 16.16 | 15.46 | 16.14 | 234,052 | +0.24(+1.48%) |
Feb 14, 2022 | 16.23 | 16.25 | 15.75 | 15.91 | 335,543 | -0.41(-2.52%) |
Feb 11, 2022 | 15.65 | 16.36 | 15.58 | 16.32 | 466,499 | +0.75(+4.84%) |
Feb 10, 2022 | 15.50 | 16.02 | 15.45 | 15.56 | 305,955 | -0.08(-0.50%) |
Feb 09, 2022 | 15.49 | 15.80 | 15.37 | 15.64 | 351,166 | +0.24(+1.53%) |
Feb 08, 2022 | 15.67 | 15.74 | 15.22 | 15.41 | 334,115 | -0.30(-1.93%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.28 | 15.71 | 310,074 | +0.21(+1.33%) |
Feb 04, 2022 | 15.38 | 15.61 | 15.28 | 15.51 | 169,549 | +0.24(+1.60%) |
Feb 03, 2022 | 15.47 | 15.11 | 15.26 | 251,746 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.71 | 15.71 | 15.33 | 15.52 | 327,746 | -0.22(-1.37%) |
Feb 01, 2022 | 15.16 | 15.76 | 15.12 | 15.73 | 428,603 | +0.51(+3.34%) |
Jan 31, 2022 | 15.16 | 15.47 | 15.22 | 382,701 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.18 | 15.52 | 14.90 | 15.29 | 423,957 | +0.08(+0.51%) |
Jan 27, 2022 | 15.73 | 15.98 | 14.96 | 15.21 | 337,147 | -0.27(-1.77%) |
Jan 26, 2022 | 15.68 | 15.84 | 15.22 | 15.49 | 533,770 | +0.01(+0.06%) |
Jan 25, 2022 | 14.58 | 15.61 | 14.24 | 15.48 | 527,187 | +0.73(+4.98%) |
Jan 24, 2022 | 14.12 | 14.77 | 13.74 | 14.74 | 513,026 | +0.23(+1.62%) |
Jan 21, 2022 | 14.68 | 14.89 | 14.36 | 14.51 | 501,676 | -0.26(-1.79%) |
Jan 20, 2022 | 14.88 | 15.37 | 14.75 | 14.77 | 409,208 | -0.15(-0.98%) |
Jan 19, 2022 | 15.36 | 15.36 | 14.79 | 14.92 | 201,240 | -0.24(-1.61%) |
Jan 18, 2022 | 15.58 | 15.60 | 15.03 | 15.16 | 223,781 | -0.23(-1.46%) |
Jan 14, 2022 | 15.39 | 0 | +0.63(+4.24%) | |||
Jan 13, 2022 | 14.85 | 15.13 | 14.72 | 14.76 | 177,390 | -0.11(-0.72%) |
Jan 12, 2022 | 15.05 | 15.05 | 14.76 | 14.87 | 894,554 | -0.07(-0.46%) |
Jan 11, 2022 | 14.49 | 15.00 | 14.41 | 14.94 | 278,662 | +0.55(+3.81%) |
Jan 10, 2022 | 14.32 | 14.44 | 14.11 | 14.39 | 211,466 | +0.00(+0.00%) |
Jan 07, 2022 | 14.21 | 14.40 | 14.16 | 14.39 | 269,033 | +0.21(+1.45%) |
Jan 06, 2022 | 14.13 | 14.32 | 13.93 | 14.18 | 304,866 | +0.35(+2.55%) |
Jan 05, 2022 | 14.14 | 14.31 | 13.82 | 13.83 | 889,578 | -0.13(-0.91%) |
Jan 04, 2022 | 13.57 | 14.06 | 13.57 | 13.96 | 358,814 | +0.54(+4.01%) |