Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.69 | 20.46 | 19.67 | 19.94 | 2,438,083 | -0.26(-1.27%) |
Mar 30, 2022 | 20.63 | 20.76 | 19.99 | 20.20 | 2,920,328 | +0.09(+0.47%) |
Mar 29, 2022 | 19.77 | 20.16 | 18.92 | 20.11 | 4,782,016 | -0.45(-2.21%) |
Mar 28, 2022 | 21.44 | 21.64 | 20.26 | 20.56 | 3,565,441 | -1.62(-7.30%) |
Mar 25, 2022 | 20.68 | 22.43 | 20.68 | 22.18 | 3,203,617 | +1.30(+6.21%) |
Mar 24, 2022 | 20.69 | 21.26 | 20.22 | 20.88 | 2,018,892 | +0.16(+0.78%) |
Mar 23, 2022 | 20.71 | 21.14 | 20.47 | 20.72 | 2,355,471 | +0.58(+2.86%) |
Mar 22, 2022 | 20.20 | 20.43 | 19.68 | 20.14 | 2,744,730 | -0.11(-0.56%) |
Mar 21, 2022 | 19.75 | 20.34 | 19.46 | 20.26 | 3,197,946 | +1.40(+7.43%) |
Mar 18, 2022 | 19.59 | 19.59 | 18.80 | 18.86 | 2,407,462 | -0.62(-3.21%) |
Mar 17, 2022 | 19.60 | 19.82 | 19.24 | 19.48 | 2,697,151 | +0.77(+4.10%) |
Mar 16, 2022 | 19.23 | 19.27 | 18.35 | 18.71 | 2,510,460 | -0.24(-1.25%) |
Mar 15, 2022 | 17.98 | 19.19 | 17.56 | 18.95 | 4,337,535 | -0.16(-0.84%) |
Mar 14, 2022 | 20.53 | 20.62 | 18.81 | 19.11 | 4,047,262 | -2.13(-10.02%) |
Mar 11, 2022 | 21.20 | 22.15 | 21.14 | 21.24 | 3,641,421 | -0.33(-1.54%) |
Mar 10, 2022 | 21.20 | 21.57 | 2,620,837 | +1.07(+5.21%) | ||
Mar 09, 2022 | 21.07 | 21.50 | 19.98 | 20.50 | 5,041,769 | -1.75(-7.87%) |
Mar 08, 2022 | 21.42 | 22.64 | 20.86 | 22.25 | 5,957,515 | +1.36(+6.52%) |
Mar 07, 2022 | 19.09 | 20.98 | 19.06 | 20.89 | 5,408,479 | +2.25(+12.08%) |
Mar 04, 2022 | 18.00 | 18.70 | 18.00 | 18.64 | 3,055,807 | +0.64(+3.57%) |
Mar 03, 2022 | 17.98 | 18.28 | 17.77 | 18.00 | 2,067,262 | -0.28(-1.55%) |
Mar 02, 2022 | 18.71 | 18.83 | 18.07 | 18.28 | 2,684,875 | +0.03(+0.16%) |
Mar 01, 2022 | 18.17 | 18.65 | 17.79 | 18.25 | 3,219,655 | +0.54(+3.04%) |
Feb 28, 2022 | 17.13 | 17.94 | 17.13 | 17.71 | 2,366,056 | +0.58(+3.37%) |
Feb 25, 2022 | 16.84 | 17.15 | 16.61 | 17.13 | 2,169,151 | +0.35(+2.09%) |
Feb 24, 2022 | 16.79 | 16.94 | 16.22 | 16.78 | 2,983,979 | +0.40(+2.43%) |
Feb 23, 2022 | 15.99 | 16.70 | 15.95 | 16.39 | 2,208,275 | +0.50(+3.16%) |
Feb 22, 2022 | 16.80 | 16.92 | 15.65 | 15.89 | 2,518,064 | -0.21(-1.29%) |
Feb 18, 2022 | 16.09 | 0 | -0.47(-2.86%) | |||
Feb 17, 2022 | 16.38 | 16.98 | 16.38 | 16.57 | 1,627,381 | +0.01(+0.06%) |
Feb 16, 2022 | 16.70 | 17.20 | 16.47 | 16.56 | 2,343,584 | +0.09(+0.52%) |
Feb 15, 2022 | 15.51 | 16.50 | 15.45 | 16.47 | 2,222,816 | +0.32(+1.99%) |
Feb 14, 2022 | 16.30 | 16.58 | 16.03 | 16.15 | 2,699,366 | -0.45(-2.74%) |
Feb 11, 2022 | 15.52 | 16.68 | 15.52 | 16.60 | 3,059,661 | +1.27(+8.27%) |
Feb 10, 2022 | 14.89 | 15.83 | 14.87 | 15.34 | 1,912,055 | +0.13(+0.87%) |
Feb 09, 2022 | 14.72 | 15.23 | 14.52 | 15.20 | 2,015,840 | +0.71(+4.90%) |
Feb 08, 2022 | 15.02 | 15.02 | 14.32 | 14.49 | 2,913,809 | -0.74(-4.84%) |
Feb 07, 2022 | 15.56 | 15.64 | 15.19 | 15.23 | 1,566,100 | -0.38(-2.42%) |
Feb 04, 2022 | 15.41 | 16.07 | 15.37 | 15.61 | 2,508,333 | +0.41(+2.68%) |
Feb 03, 2022 | 15.04 | 15.37 | 14.95 | 15.20 | 1,706,243 | -0.08(-0.50%) |
Feb 02, 2022 | 15.37 | 15.78 | 14.96 | 15.28 | 2,628,790 | -0.03(-0.18%) |
Feb 01, 2022 | 14.69 | 15.42 | 14.52 | 15.31 | 2,753,790 | +0.58(+3.92%) |
Jan 31, 2022 | 14.79 | 14.94 | 14.73 | 1,970,037 | +0.01(+0.06%) | |
Jan 28, 2022 | 14.59 | 14.96 | 14.45 | 14.72 | 1,601,597 | +0.20(+1.37%) |
Jan 27, 2022 | 14.86 | 15.12 | 14.28 | 14.52 | 1,511,419 | -0.04(-0.26%) |
Jan 26, 2022 | 15.03 | 15.22 | 14.31 | 14.56 | 2,415,680 | -0.04(-0.26%) |
Jan 25, 2022 | 13.72 | 14.68 | 13.44 | 14.60 | 2,332,876 | +0.80(+5.83%) |
Jan 24, 2022 | 12.98 | 13.86 | 12.72 | 13.79 | 3,321,802 | +0.27(+2.03%) |
Jan 21, 2022 | 14.07 | 14.10 | 13.41 | 13.52 | 3,639,790 | -0.83(-5.80%) |
Jan 20, 2022 | 14.53 | 14.89 | 14.26 | 14.35 | 1,974,848 | -0.32(-2.19%) |
Jan 19, 2022 | 15.00 | 15.10 | 14.53 | 14.67 | 2,183,693 | -0.10(-0.70%) |
Jan 18, 2022 | 15.21 | 15.39 | 14.47 | 14.78 | 3,036,479 | -0.21(-1.39%) |
Jan 14, 2022 | 14.99 | 0 | +0.69(+4.83%) | |||
Jan 13, 2022 | 14.23 | 14.53 | 14.05 | 14.30 | 2,725,538 | +0.18(+1.27%) |
Jan 12, 2022 | 14.26 | 14.48 | 14.03 | 14.12 | 2,246,170 | +0.03(+0.20%) |
Jan 11, 2022 | 13.44 | 14.10 | 13.44 | 14.09 | 3,067,565 | +0.81(+6.13%) |
Jan 10, 2022 | 13.09 | 13.39 | 12.95 | 13.27 | 2,240,098 | +0.06(+0.43%) |
Jan 07, 2022 | 13.03 | 13.39 | 12.70 | 13.22 | 2,996,767 | +0.20(+1.53%) |
Jan 06, 2022 | 12.32 | 13.11 | 12.23 | 13.02 | 3,820,098 | +1.14(+9.55%) |
Jan 05, 2022 | 12.10 | 12.42 | 11.84 | 11.88 | 2,705,414 | -0.06(-0.48%) |
Jan 04, 2022 | 12.37 | 12.43 | 11.86 | 11.94 | 2,762,076 | -0.34(-2.77%) |