Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.32 | 15.72 | 14.47 | 15.14 | 98,040 | +0.01(+0.10%) |
Mar 30, 2022 | 15.62 | 15.88 | 14.61 | 15.12 | 106,988 | -0.65(-4.15%) |
Mar 29, 2022 | 16.00 | 16.25 | 15.53 | 15.78 | 70,083 | +0.05(+0.33%) |
Mar 28, 2022 | 16.47 | 16.92 | 15.29 | 15.72 | 103,345 | -0.59(-3.60%) |
Mar 25, 2022 | 17.00 | 17.23 | 16.00 | 16.31 | 72,284 | -0.81(-4.74%) |
Mar 24, 2022 | 17.25 | 17.25 | 16.65 | 17.12 | 51,182 | +0.21(+1.24%) |
Mar 23, 2022 | 17.39 | 17.52 | 16.62 | 16.91 | 106,139 | -0.64(-3.67%) |
Mar 22, 2022 | 17.75 | 18.38 | 16.80 | 17.56 | 76,801 | -0.18(-1.00%) |
Mar 21, 2022 | 20.00 | 20.00 | 17.50 | 17.74 | 86,580 | -0.84(-4.50%) |
Mar 18, 2022 | 20.50 | 20.50 | 18.50 | 18.57 | 159,470 | -2.15(-10.36%) |
Mar 17, 2022 | 19.25 | 20.73 | 17.56 | 20.72 | 113,634 | +3.59(+20.99%) |
Mar 16, 2022 | 17.50 | 17.85 | 16.88 | 17.12 | 69,541 | -0.11(-0.64%) |
Mar 15, 2022 | 17.50 | 18.00 | 17.04 | 17.23 | 64,026 | -0.02(-0.10%) |
Mar 14, 2022 | 18.50 | 18.75 | 16.77 | 17.25 | 81,718 | -1.50(-7.99%) |
Mar 11, 2022 | 20.32 | 20.50 | 18.07 | 18.75 | 62,375 | -1.20(-6.03%) |
Mar 10, 2022 | 20.61 | 20.61 | 19.38 | 19.95 | 48,785 | -1.05(-4.99%) |
Mar 09, 2022 | 20.18 | 21.00 | 20.00 | 21.00 | 41,701 | +1.16(+5.83%) |
Mar 08, 2022 | 20.00 | 20.82 | 19.53 | 19.84 | 52,684 | -0.16(-0.79%) |
Mar 07, 2022 | 20.47 | 21.01 | 20.00 | 20.00 | 46,929 | -0.71(-3.43%) |
Mar 04, 2022 | 21.73 | 21.73 | 20.50 | 20.71 | 31,713 | -0.43(-2.05%) |
Mar 03, 2022 | 21.57 | 21.95 | 20.98 | 21.14 | 41,487 | -0.12(-0.59%) |
Mar 02, 2022 | 22.31 | 22.31 | 21.25 | 21.27 | 47,231 | -1.16(-5.18%) |
Mar 01, 2022 | 22.75 | 23.25 | 22.00 | 22.43 | 22,702 | +0.00(+0.01%) |
Feb 28, 2022 | 23.00 | 23.75 | 22.31 | 22.43 | 36,007 | -0.83(-3.57%) |
Feb 25, 2022 | 23.00 | 23.50 | 22.25 | 23.26 | 26,057 | +0.39(+1.71%) |
Feb 24, 2022 | 20.50 | 23.06 | 21.25 | 22.87 | 37,637 | +0.84(+3.84%) |
Feb 23, 2022 | 22.70 | 23.54 | 21.54 | 22.02 | 29,254 | -1.18(-5.07%) |
Feb 22, 2022 | 21.25 | 24.25 | 21.25 | 23.20 | 45,847 | +1.72(+8.02%) |
Feb 18, 2022 | 21.48 | 0 | -0.39(-1.81%) | |||
Feb 17, 2022 | 22.01 | 22.50 | 21.50 | 21.87 | 24,695 | -0.31(-1.42%) |
Feb 16, 2022 | 22.50 | 22.49 | 21.62 | 22.18 | 20,266 | -0.17(-0.74%) |
Feb 15, 2022 | 21.75 | 22.50 | 21.62 | 22.35 | 36,138 | +0.75(+3.45%) |
Feb 14, 2022 | 22.75 | 23.00 | 21.52 | 21.61 | 43,683 | -1.43(-6.20%) |
Feb 11, 2022 | 24.18 | 24.92 | 22.72 | 23.03 | 61,066 | -1.28(-5.26%) |
Feb 10, 2022 | 23.50 | 25.75 | 23.12 | 24.31 | 92,664 | +0.19(+0.78%) |
Feb 09, 2022 | 23.39 | 24.43 | 23.25 | 24.12 | 37,456 | +0.62(+2.66%) |
Feb 08, 2022 | 23.38 | 23.97 | 22.75 | 23.50 | 22,511 | -0.51(-2.11%) |
Feb 07, 2022 | 23.86 | 24.39 | 23.18 | 24.01 | 33,756 | +0.41(+1.76%) |
Feb 04, 2022 | 24.12 | 24.12 | 22.52 | 23.59 | 47,042 | +0.30(+1.28%) |
Feb 03, 2022 | 25.25 | 23.25 | 23.30 | 48,621 | -2.20(-8.65%) | |
Feb 02, 2022 | 26.25 | 26.50 | 23.25 | 25.50 | 92,397 | -0.25(-0.97%) |
Feb 01, 2022 | 25.00 | 26.00 | 23.25 | 25.75 | 63,248 | +1.00(+4.04%) |
Jan 31, 2022 | 21.75 | 24.75 | 112,875 | +3.30(+15.37%) | ||
Jan 28, 2022 | 20.38 | 21.73 | 19.77 | 21.45 | 46,514 | +1.55(+7.76%) |
Jan 27, 2022 | 20.75 | 21.11 | 19.50 | 19.91 | 34,472 | -0.61(-2.97%) |
Jan 26, 2022 | 20.50 | 21.74 | 20.12 | 20.52 | 48,952 | +0.12(+0.60%) |
Jan 25, 2022 | 20.75 | 21.62 | 20.08 | 20.39 | 58,108 | -0.11(-0.51%) |
Jan 24, 2022 | 20.00 | 20.71 | 18.76 | 20.50 | 80,213 | +0.59(+2.99%) |
Jan 21, 2022 | 21.50 | 21.75 | 19.75 | 19.91 | 70,434 | -0.95(-4.53%) |
Jan 20, 2022 | 20.75 | 22.55 | 20.75 | 20.85 | 38,567 | +0.26(+1.26%) |
Jan 19, 2022 | 20.50 | 21.00 | 20.25 | 20.59 | 23,547 | +0.06(+0.30%) |
Jan 18, 2022 | 21.75 | 21.75 | 20.50 | 20.53 | 31,517 | -1.39(-6.32%) |
Jan 14, 2022 | 21.91 | 0 | +1.31(+6.37%) | |||
Jan 13, 2022 | 20.75 | 21.12 | 20.25 | 20.60 | 44,030 | -0.15(-0.72%) |
Jan 12, 2022 | 22.89 | 22.89 | 20.75 | 20.75 | 64,879 | -1.32(-5.97%) |
Jan 11, 2022 | 21.88 | 22.70 | 21.27 | 22.07 | 23,865 | +0.32(+1.49%) |
Jan 10, 2022 | 22.75 | 22.66 | 21.25 | 21.74 | 38,927 | -0.07(-0.31%) |
Jan 07, 2022 | 22.00 | 22.80 | 21.32 | 21.81 | 57,839 | -0.05(-0.25%) |
Jan 06, 2022 | 22.75 | 22.94 | 21.15 | 21.86 | 37,546 | -0.47(-2.12%) |
Jan 05, 2022 | 24.12 | 24.34 | 21.76 | 22.34 | 50,327 | -1.68(-7.00%) |
Jan 04, 2022 | 26.50 | 26.75 | 23.97 | 24.02 | 60,736 | -2.48(-9.36%) |