Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.58 | 14.70 | 13.98 | 14.33 | 61,875,716 | -0.30(-2.08%) |
Mar 30, 2022 | 14.85 | 14.97 | 14.58 | 14.64 | 68,196,360 | -0.41(-2.70%) |
Mar 29, 2022 | 14.42 | 15.09 | 14.42 | 15.04 | 106,944,312 | +0.92(+6.48%) |
Mar 28, 2022 | 14.03 | 14.14 | 13.80 | 14.13 | 64,433,688 | +0.17(+1.21%) |
Mar 25, 2022 | 14.19 | 14.22 | 13.85 | 13.96 | 73,185,976 | -0.31(-2.14%) |
Mar 24, 2022 | 14.19 | 14.39 | 14.10 | 14.26 | 66,401,740 | +0.13(+0.90%) |
Mar 23, 2022 | 14.25 | 14.45 | 14.04 | 14.14 | 74,613,256 | -0.35(-2.40%) |
Mar 22, 2022 | 14.17 | 14.67 | 14.15 | 14.48 | 91,576,376 | +0.52(+3.70%) |
Mar 21, 2022 | 14.30 | 14.50 | 13.84 | 13.97 | 85,561,312 | -0.32(-2.25%) |
Mar 18, 2022 | 13.92 | 14.32 | 13.80 | 14.29 | 105,188,400 | +0.24(+1.69%) |
Mar 17, 2022 | 13.75 | 14.05 | 13.70 | 14.05 | 68,946,984 | +0.00(+0.00%) |
Mar 16, 2022 | 13.96 | 14.09 | 13.61 | 14.05 | 97,512,728 | +0.44(+3.24%) |
Mar 15, 2022 | 13.36 | 13.68 | 13.16 | 13.61 | 76,976,512 | +0.27(+2.03%) |
Mar 14, 2022 | 13.63 | 13.75 | 13.14 | 13.34 | 78,219,680 | -0.25(-1.87%) |
Mar 11, 2022 | 13.90 | 13.97 | 13.57 | 13.59 | 64,882,268 | -0.25(-1.78%) |
Mar 10, 2022 | 13.65 | 13.36 | 13.84 | 85,985,000 | -0.03(-0.24%) | |
Mar 09, 2022 | 14.11 | 14.26 | 13.80 | 13.87 | 73,824,904 | +0.29(+2.12%) |
Mar 08, 2022 | 13.61 | 14.17 | 13.36 | 13.59 | 119,078,256 | +0.05(+0.38%) |
Mar 07, 2022 | 14.27 | 14.32 | 13.53 | 13.53 | 103,499,904 | -0.75(-5.22%) |
Mar 04, 2022 | 14.70 | 14.74 | 14.10 | 14.28 | 107,911,280 | -0.64(-4.26%) |
Mar 03, 2022 | 15.47 | 15.47 | 14.78 | 14.92 | 111,872,144 | -0.42(-2.76%) |
Mar 02, 2022 | 14.83 | 15.47 | 14.66 | 15.34 | 163,064,016 | +1.19(+8.38%) |
Mar 01, 2022 | 14.75 | 14.75 | 13.94 | 14.15 | 111,372,416 | -0.73(-4.90%) |
Feb 28, 2022 | 14.70 | 14.98 | 14.59 | 14.88 | 97,023,696 | -0.23(-1.51%) |
Feb 25, 2022 | 14.62 | 15.17 | 14.76 | 15.11 | 93,086,184 | +0.58(+3.97%) |
Feb 24, 2022 | 13.55 | 14.57 | 13.52 | 14.53 | 130,113,304 | +0.17(+1.18%) |
Feb 23, 2022 | 14.83 | 15.03 | 14.31 | 14.36 | 94,013,720 | -0.29(-1.97%) |
Feb 22, 2022 | 14.97 | 15.05 | 14.47 | 14.65 | 116,164,792 | -0.64(-4.16%) |
Feb 18, 2022 | 15.29 | 0 | +0.42(+2.85%) | |||
Feb 17, 2022 | 15.14 | 15.20 | 14.83 | 14.86 | 65,181,120 | -0.40(-2.61%) |
Feb 16, 2022 | 15.16 | 15.43 | 15.03 | 15.26 | 67,508,064 | -0.06(-0.39%) |
Feb 15, 2022 | 15.09 | 15.36 | 15.02 | 15.32 | 77,741,248 | +0.53(+3.55%) |
Feb 14, 2022 | 14.84 | 15.03 | 14.65 | 14.80 | 93,034,176 | -0.08(-0.51%) |
Feb 11, 2022 | 15.34 | 15.56 | 14.76 | 14.87 | 111,733,440 | -0.45(-2.93%) |
Feb 10, 2022 | 15.23 | 15.79 | 15.19 | 15.32 | 89,644,928 | -0.23(-1.47%) |
Feb 09, 2022 | 15.48 | 15.62 | 15.28 | 15.55 | 102,541,648 | +0.53(+3.56%) |
Feb 08, 2022 | 14.90 | 15.18 | 14.42 | 15.02 | 168,248,560 | -0.14(-0.95%) |
Feb 07, 2022 | 15.03 | 15.36 | 15.00 | 15.16 | 99,697,024 | -0.06(-0.39%) |
Feb 04, 2022 | 15.70 | 15.75 | 14.85 | 15.22 | 249,175,232 | -1.64(-9.70%) |
Feb 03, 2022 | 17.09 | 16.84 | 16.86 | 119,731,080 | -0.63(-3.59%) | |
Feb 02, 2022 | 17.64 | 17.84 | 17.11 | 17.48 | 112,029,816 | -0.03(-0.15%) |
Feb 01, 2022 | 17.47 | 17.67 | 16.88 | 17.51 | 138,530,736 | +0.31(+1.77%) |
Jan 31, 2022 | 16.59 | 17.23 | 17.20 | 107,561,072 | +0.64(+3.89%) | |
Jan 28, 2022 | 16.37 | 16.57 | 16.04 | 16.56 | 103,457,200 | +0.08(+0.46%) |
Jan 27, 2022 | 17.12 | 17.41 | 16.37 | 16.48 | 125,101,456 | -0.30(-1.81%) |
Jan 26, 2022 | 17.71 | 17.74 | 16.50 | 16.79 | 160,855,920 | -0.06(-0.35%) |
Jan 25, 2022 | 16.86 | 17.08 | 16.49 | 16.85 | 138,227,776 | -0.35(-2.01%) |
Jan 24, 2022 | 16.80 | 17.26 | 15.85 | 17.19 | 221,411,104 | -0.22(-1.26%) |
Jan 21, 2022 | 17.88 | 18.13 | 17.32 | 17.41 | 172,618,288 | -0.84(-4.62%) |
Jan 20, 2022 | 18.45 | 19.45 | 18.19 | 18.25 | 179,310,976 | -0.67(-3.56%) |
Jan 19, 2022 | 20.78 | 21.01 | 18.89 | 18.93 | 181,560,320 | -1.63(-7.92%) |
Jan 18, 2022 | 20.97 | 21.19 | 20.49 | 20.56 | 131,085,216 | -0.68(-3.22%) |
Jan 14, 2022 | 21.24 | 0 | +0.14(+0.68%) | |||
Jan 13, 2022 | 20.77 | 21.81 | 20.55 | 21.10 | 219,287,104 | +0.46(+2.25%) |
Jan 12, 2022 | 20.75 | 20.94 | 20.24 | 20.63 | 123,114,800 | +0.10(+0.49%) |
Jan 11, 2022 | 20.05 | 20.53 | 19.63 | 20.53 | 125,457,216 | +0.42(+2.10%) |
Jan 10, 2022 | 20.32 | 20.61 | 19.69 | 20.11 | 145,318,992 | -0.50(-2.41%) |
Jan 07, 2022 | 20.80 | 21.00 | 20.27 | 20.61 | 150,649,104 | -0.02(-0.08%) |
Jan 06, 2022 | 20.31 | 20.76 | 19.70 | 20.62 | 183,363,456 | +0.67(+3.38%) |
Jan 05, 2022 | 20.29 | 21.03 | 19.79 | 19.95 | 300,337,696 | -0.55(-2.67%) |
Jan 04, 2022 | 18.99 | 20.71 | 18.90 | 20.50 | 368,726,304 | +2.14(+11.67%) |