Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.20 | 18.00 | 17.20 | 17.70 | 1,006 | +0.00(+0.00%) |
Mar 30, 2022 | 17.80 | 17.99 | 17.00 | 17.70 | 2,787 | -0.00(-0.01%) |
Mar 29, 2022 | 18.40 | 18.99 | 17.60 | 17.70 | 2,316 | -0.30(-1.66%) |
Mar 28, 2022 | 18.00 | 18.80 | 18.00 | 18.00 | 2,835 | -0.11(-0.61%) |
Mar 25, 2022 | 18.20 | 19.40 | 16.60 | 18.11 | 10,071 | +0.11(+0.61%) |
Mar 24, 2022 | 17.58 | 18.70 | 16.74 | 18.00 | 11,526 | +0.80(+4.65%) |
Mar 23, 2022 | 16.72 | 19.00 | 16.72 | 17.20 | 18,220 | +0.00(+0.00%) |
Mar 22, 2022 | 16.80 | 17.40 | 16.64 | 17.20 | 5,987 | +0.60(+3.61%) |
Mar 21, 2022 | 16.60 | 17.80 | 16.40 | 16.60 | 3,730 | -0.20(-1.19%) |
Mar 18, 2022 | 17.20 | 18.00 | 16.45 | 16.80 | 9,099 | +0.36(+2.21%) |
Mar 17, 2022 | 16.21 | 18.44 | 15.40 | 16.44 | 8,453 | +1.23(+8.12%) |
Mar 16, 2022 | 16.00 | 16.20 | 14.91 | 15.20 | 5,915 | +0.40(+2.70%) |
Mar 15, 2022 | 15.20 | 15.20 | 14.00 | 14.80 | 5,130 | -1.19(-7.46%) |
Mar 14, 2022 | 17.60 | 18.36 | 15.43 | 16.00 | 3,313 | -1.22(-7.11%) |
Mar 11, 2022 | 19.40 | 19.40 | 17.22 | 17.22 | 3,426 | -1.57(-8.38%) |
Mar 10, 2022 | 18.72 | 19.20 | 18.50 | 18.79 | 1,788 | -0.81(-4.11%) |
Mar 09, 2022 | 18.81 | 20.20 | 18.71 | 19.60 | 2,118 | +0.94(+5.04%) |
Mar 08, 2022 | 19.40 | 19.40 | 18.08 | 18.66 | 2,739 | -0.74(-3.81%) |
Mar 07, 2022 | 20.00 | 20.80 | 18.80 | 19.40 | 4,235 | +0.28(+1.46%) |
Mar 04, 2022 | 21.80 | 21.80 | 19.00 | 19.12 | 2,565 | -2.08(-9.81%) |
Mar 03, 2022 | 22.40 | 22.80 | 20.60 | 21.20 | 2,816 | -1.20(-5.36%) |
Mar 02, 2022 | 22.20 | 22.60 | 22.00 | 22.40 | 1,925 | +0.00(+0.00%) |
Mar 01, 2022 | 23.60 | 24.40 | 22.40 | 22.40 | 34,009 | -1.20(-5.08%) |
Feb 28, 2022 | 23.00 | 23.60 | 22.60 | 23.60 | 1,584 | +1.20(+5.36%) |
Feb 25, 2022 | 22.20 | 22.40 | 22.03 | 22.40 | 748 | +0.20(+0.90%) |
Feb 24, 2022 | 22.20 | 22.70 | 22.00 | 22.20 | 8,366 | -1.00(-4.31%) |
Feb 23, 2022 | 22.60 | 24.18 | 22.60 | 23.20 | 1,112 | +0.60(+2.65%) |
Feb 22, 2022 | 23.20 | 24.00 | 22.60 | 22.60 | 2,632 | -1.00(-4.24%) |
Feb 18, 2022 | 23.60 | 0 | -0.40(-1.67%) | |||
Feb 17, 2022 | 23.40 | 24.40 | 23.40 | 24.00 | 4,478 | +0.20(+0.84%) |
Feb 16, 2022 | 23.60 | 23.80 | 23.60 | 23.80 | 986 | +0.20(+0.85%) |
Feb 15, 2022 | 22.20 | 24.20 | 22.20 | 23.60 | 9,330 | +1.00(+4.42%) |
Feb 14, 2022 | 23.00 | 24.20 | 21.20 | 22.60 | 15,288 | -0.80(-3.42%) |
Feb 11, 2022 | 23.00 | 23.60 | 22.00 | 23.40 | 6,161 | +0.20(+0.86%) |
Feb 10, 2022 | 23.60 | 23.80 | 22.80 | 23.20 | 1,308 | +1.20(+5.45%) |
Feb 09, 2022 | 24.00 | 24.60 | 22.00 | 22.00 | 10,058 | -1.80(-7.56%) |
Feb 08, 2022 | 22.60 | 24.00 | 22.60 | 23.80 | 3,342 | +0.80(+3.48%) |
Feb 07, 2022 | 20.40 | 23.00 | 20.40 | 23.00 | 6,344 | +2.20(+10.58%) |
Feb 04, 2022 | 21.20 | 21.40 | 20.60 | 20.80 | 1,171 | +0.20(+0.97%) |
Feb 03, 2022 | 20.00 | 21.40 | 20.60 | 1,917 | +0.10(+0.49%) | |
Feb 02, 2022 | 19.80 | 21.00 | 19.60 | 20.50 | 4,479 | +0.10(+0.49%) |
Feb 01, 2022 | 19.90 | 20.80 | 19.90 | 20.40 | 2,818 | +0.00(+0.00%) |
Jan 31, 2022 | 19.66 | 20.80 | 20.40 | 2,622 | +0.40(+2.00%) | |
Jan 28, 2022 | 19.81 | 20.20 | 18.80 | 20.00 | 2,551 | +0.77(+3.98%) |
Jan 27, 2022 | 20.40 | 20.40 | 18.73 | 19.23 | 1,932 | -1.17(-5.72%) |
Jan 26, 2022 | 18.80 | 20.40 | 18.80 | 20.40 | 4,743 | +0.65(+3.29%) |
Jan 25, 2022 | 19.00 | 20.60 | 19.00 | 19.75 | 9,327 | +0.93(+4.92%) |
Jan 24, 2022 | 19.20 | 20.00 | 18.00 | 18.82 | 13,455 | -2.78(-12.85%) |
Jan 21, 2022 | 22.20 | 22.40 | 21.20 | 21.60 | 7,279 | +0.20(+0.93%) |
Jan 20, 2022 | 21.40 | 22.20 | 21.40 | 21.40 | 2,117 | +0.20(+0.94%) |
Jan 19, 2022 | 22.20 | 22.20 | 20.80 | 21.20 | 3,622 | -0.80(-3.64%) |
Jan 18, 2022 | 23.00 | 23.00 | 21.60 | 22.00 | 2,631 | -0.60(-2.65%) |
Jan 14, 2022 | 22.60 | 0 | +0.60(+2.73%) | |||
Jan 13, 2022 | 22.40 | 22.80 | 21.60 | 22.00 | 2,558 | -0.20(-0.90%) |
Jan 12, 2022 | 20.60 | 22.40 | 20.60 | 22.20 | 3,188 | +1.40(+6.73%) |
Jan 11, 2022 | 20.00 | 21.00 | 20.00 | 20.80 | 2,731 | +0.60(+2.97%) |
Jan 10, 2022 | 21.20 | 21.20 | 20.00 | 20.20 | 4,424 | -1.20(-5.61%) |
Jan 07, 2022 | 22.60 | 22.60 | 21.00 | 21.40 | 1,603 | +0.00(+0.00%) |
Jan 06, 2022 | 22.00 | 22.57 | 20.60 | 21.40 | 5,369 | +1.00(+4.90%) |
Jan 05, 2022 | 21.60 | 22.00 | 20.40 | 20.40 | 6,325 | -1.00(-4.67%) |
Jan 04, 2022 | 21.60 | 22.00 | 21.00 | 21.40 | 4,765 | -0.20(-0.93%) |