Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.46 | 18.46 | 18.19 | 18.21 | 5,151 | -0.03(-0.15%) |
Mar 30, 2022 | 18.44 | 18.55 | 18.22 | 18.24 | 12,008 | -0.30(-1.62%) |
Mar 29, 2022 | 18.30 | 18.56 | 18.30 | 18.54 | 18,722 | +0.42(+2.29%) |
Mar 28, 2022 | 18.21 | 18.21 | 17.83 | 18.12 | 23,685 | -0.22(-1.22%) |
Mar 25, 2022 | 18.01 | 18.35 | 18.01 | 18.35 | 17,352 | +0.48(+2.70%) |
Mar 24, 2022 | 17.60 | 17.87 | 17.60 | 17.86 | 5,440 | +0.56(+3.21%) |
Mar 23, 2022 | 17.18 | 17.31 | 17.15 | 17.31 | 6,375 | +0.36(+2.15%) |
Mar 22, 2022 | 16.89 | 16.95 | 16.82 | 16.95 | 6,071 | +0.42(+2.52%) |
Mar 21, 2022 | 16.48 | 16.56 | 16.48 | 16.53 | 1,404 | +0.23(+1.41%) |
Mar 18, 2022 | 15.75 | 16.35 | 15.75 | 16.30 | 12,581 | +0.45(+2.83%) |
Mar 17, 2022 | 15.54 | 15.85 | 15.54 | 15.85 | 1,160 | +0.36(+2.30%) |
Mar 16, 2022 | 15.37 | 15.50 | 15.37 | 15.50 | 685 | +0.41(+2.74%) |
Mar 15, 2022 | 14.93 | 15.08 | 14.93 | 15.08 | 768 | -0.02(-0.16%) |
Mar 14, 2022 | 15.47 | 15.49 | 15.07 | 15.11 | 9,187 | -0.40(-2.60%) |
Mar 11, 2022 | 15.95 | 15.95 | 15.48 | 15.51 | 2,489 | -0.60(-3.71%) |
Mar 10, 2022 | 15.60 | 16.12 | 15.60 | 16.11 | 3,467 | +0.00(+0.03%) |
Mar 09, 2022 | 15.95 | 16.17 | 15.95 | 16.10 | 7,779 | +0.69(+4.50%) |
Mar 08, 2022 | 15.15 | 15.64 | 15.13 | 15.41 | 14,482 | +0.22(+1.45%) |
Mar 07, 2022 | 15.38 | 15.38 | 15.14 | 15.19 | 3,106 | -0.73(-4.57%) |
Mar 04, 2022 | 15.86 | 15.92 | 15.79 | 15.92 | 5,272 | -0.37(-2.29%) |
Mar 03, 2022 | 16.30 | 16.35 | 16.24 | 16.29 | 8,235 | +0.32(+1.99%) |
Mar 02, 2022 | 15.71 | 16.02 | 15.61 | 15.97 | 21,730 | +0.43(+2.75%) |
Mar 01, 2022 | 15.71 | 15.94 | 15.54 | 15.54 | 26,732 | -0.12(-0.76%) |
Feb 28, 2022 | 15.41 | 15.74 | 15.24 | 15.66 | 9,588 | -0.04(-0.23%) |
Feb 25, 2022 | 15.64 | 15.74 | 15.58 | 15.70 | 4,972 | -0.09(-0.58%) |
Feb 24, 2022 | 15.54 | 15.93 | 15.27 | 15.79 | 6,286 | -0.28(-1.75%) |
Feb 23, 2022 | 16.25 | 16.25 | 16.04 | 16.07 | 19,558 | +0.05(+0.34%) |
Feb 22, 2022 | 15.93 | 16.12 | 15.88 | 16.02 | 22,909 | +0.08(+0.52%) |
Feb 18, 2022 | 15.93 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 16.18 | 16.20 | 15.95 | 16.04 | 6,885 | -0.28(-1.73%) |
Feb 16, 2022 | 16.26 | 16.32 | 16.20 | 16.32 | 23,192 | +0.15(+0.93%) |
Feb 15, 2022 | 16.05 | 16.17 | 16.05 | 16.17 | 17,991 | +0.50(+3.17%) |
Feb 14, 2022 | 15.74 | 15.78 | 15.67 | 15.67 | 14,811 | +0.02(+0.12%) |
Feb 11, 2022 | 16.11 | 16.12 | 15.54 | 15.65 | 8,148 | -0.12(-0.78%) |
Feb 10, 2022 | 15.78 | 16.14 | 15.76 | 15.78 | 15,549 | -0.07(-0.43%) |
Feb 09, 2022 | 15.65 | 15.94 | 15.65 | 15.85 | 8,030 | +0.18(+1.17%) |
Feb 08, 2022 | 15.56 | 15.66 | 15.54 | 15.66 | 12,053 | +0.02(+0.15%) |
Feb 07, 2022 | 15.52 | 15.64 | 15.52 | 15.64 | 7,057 | +0.12(+0.76%) |
Feb 04, 2022 | 15.46 | 15.52 | 15.30 | 15.52 | 21,205 | -0.29(-1.83%) |
Feb 03, 2022 | 15.77 | 15.90 | 15.71 | 15.81 | 40,654 | -0.19(-1.16%) |
Feb 02, 2022 | 16.15 | 16.16 | 15.86 | 16.00 | 13,852 | -0.19(-1.16%) |
Feb 01, 2022 | 16.14 | 16.19 | 16.00 | 16.19 | 28,544 | +0.08(+0.48%) |
Jan 31, 2022 | 15.69 | 16.13 | 16.11 | 14,915 | +0.66(+4.24%) | |
Jan 28, 2022 | 15.37 | 15.45 | 15.20 | 15.45 | 14,171 | +0.08(+0.53%) |
Jan 27, 2022 | 15.46 | 15.50 | 15.36 | 15.37 | 6,932 | +0.25(+1.67%) |
Jan 26, 2022 | 15.18 | 15.49 | 15.08 | 15.12 | 15,696 | +0.11(+0.75%) |
Jan 25, 2022 | 14.63 | 15.02 | 14.50 | 15.01 | 6,441 | +0.49(+3.39%) |
Jan 24, 2022 | 14.38 | 14.53 | 14.13 | 14.52 | 37,740 | -0.28(-1.92%) |
Jan 21, 2022 | 15.00 | 15.00 | 14.75 | 14.80 | 19,422 | -0.05(-0.36%) |
Jan 20, 2022 | 14.79 | 15.07 | 14.79 | 14.85 | 59,139 | +0.40(+2.77%) |
Jan 19, 2022 | 14.31 | 14.47 | 14.31 | 14.45 | 36,121 | +0.56(+4.06%) |
Jan 18, 2022 | 14.16 | 14.16 | 13.88 | 13.89 | 13,773 | -0.33(-2.31%) |
Jan 14, 2022 | 14.22 | 0 | +0.11(+0.81%) | |||
Jan 13, 2022 | 14.22 | 14.22 | 14.08 | 14.10 | 4,085 | -0.07(-0.51%) |
Jan 12, 2022 | 14.04 | 14.20 | 14.03 | 14.17 | 9,217 | +0.44(+3.21%) |
Jan 11, 2022 | 13.55 | 13.73 | 13.53 | 13.73 | 13,022 | +0.44(+3.29%) |
Jan 10, 2022 | 13.44 | 13.44 | 13.14 | 13.30 | 12,580 | -0.18(-1.35%) |
Jan 07, 2022 | 13.46 | 13.59 | 13.46 | 13.48 | 8,646 | +0.12(+0.89%) |
Jan 06, 2022 | 13.33 | 13.49 | 13.23 | 13.36 | 18,983 | +0.00(+0.00%) |
Jan 05, 2022 | 13.86 | 14.06 | 13.36 | 13.36 | 41,770 | -0.66(-4.67%) |
Jan 04, 2022 | 14.10 | 14.28 | 13.97 | 14.02 | 39,033 | -0.28(-1.97%) |