Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.81 | 16.98 | 16.62 | 16.83 | 789,886 | +0.01(+0.05%) |
Mar 30, 2022 | 16.87 | 17.02 | 16.73 | 16.82 | 586,014 | -0.01(-0.05%) |
Mar 29, 2022 | 16.62 | 16.85 | 16.52 | 16.83 | 686,079 | +0.20(+1.23%) |
Mar 28, 2022 | 16.82 | 16.82 | 16.40 | 16.62 | 774,709 | -0.23(-1.37%) |
Mar 25, 2022 | 16.51 | 16.92 | 16.32 | 16.85 | 879,500 | +0.44(+2.66%) |
Mar 24, 2022 | 16.40 | 16.48 | 16.18 | 16.42 | 638,016 | +0.10(+0.60%) |
Mar 23, 2022 | 16.42 | 16.44 | 16.22 | 16.32 | 591,029 | -0.03(-0.16%) |
Mar 22, 2022 | 16.52 | 16.60 | 16.18 | 16.35 | 707,911 | -0.13(-0.81%) |
Mar 21, 2022 | 16.57 | 16.79 | 16.43 | 16.48 | 1,093,489 | -0.08(-0.48%) |
Mar 18, 2022 | 16.79 | 16.91 | 16.53 | 16.56 | 2,161,340 | -0.29(-1.75%) |
Mar 17, 2022 | 16.77 | 17.02 | 16.59 | 16.85 | 836,997 | -0.04(-0.21%) |
Mar 16, 2022 | 16.80 | 16.92 | 16.51 | 16.89 | 963,119 | +0.10(+0.58%) |
Mar 15, 2022 | 16.93 | 17.10 | 16.76 | 16.79 | 637,023 | -0.12(-0.69%) |
Mar 14, 2022 | 16.82 | 17.09 | 16.66 | 16.91 | 1,057,704 | +0.27(+1.61%) |
Mar 11, 2022 | 16.62 | 16.89 | 16.44 | 16.64 | 653,937 | +0.11(+0.64%) |
Mar 10, 2022 | 16.22 | 16.53 | 16.17 | 16.53 | 754,859 | +0.11(+0.65%) |
Mar 09, 2022 | 16.51 | 16.68 | 16.26 | 16.43 | 695,398 | -0.09(-0.53%) |
Mar 08, 2022 | 16.61 | 16.95 | 16.39 | 16.52 | 1,009,125 | -0.03(-0.16%) |
Mar 07, 2022 | 15.87 | 16.65 | 15.67 | 16.54 | 995,704 | +0.69(+4.34%) |
Mar 04, 2022 | 15.43 | 15.85 | 15.34 | 15.85 | 853,001 | +0.22(+1.41%) |
Mar 03, 2022 | 15.54 | 15.78 | 15.39 | 15.63 | 1,160,342 | +0.11(+0.68%) |
Mar 02, 2022 | 15.26 | 15.71 | 15.25 | 15.53 | 902,591 | +0.34(+2.21%) |
Mar 01, 2022 | 15.13 | 15.33 | 14.82 | 15.19 | 872,070 | -0.12(-0.81%) |
Feb 28, 2022 | 15.07 | 15.55 | 15.04 | 15.32 | 1,078,261 | -0.03(-0.17%) |
Feb 25, 2022 | 14.78 | 15.37 | 15.07 | 15.34 | 1,284,166 | +0.61(+4.13%) |
Feb 24, 2022 | 14.09 | 14.76 | 13.85 | 14.73 | 1,501,033 | +0.22(+1.52%) |
Feb 23, 2022 | 15.04 | 15.16 | 14.46 | 14.51 | 1,835,923 | -0.69(-4.53%) |
Feb 22, 2022 | 16.08 | 16.27 | 15.19 | 15.20 | 1,813,178 | -1.15(-7.02%) |
Feb 18, 2022 | 16.35 | 0 | -1.75(-9.66%) | |||
Feb 17, 2022 | 18.23 | 18.29 | 17.88 | 18.10 | 803,661 | -0.35(-1.91%) |
Feb 16, 2022 | 18.38 | 18.58 | 18.22 | 18.45 | 491,530 | -0.01(-0.05%) |
Feb 15, 2022 | 18.18 | 18.57 | 17.93 | 18.46 | 588,908 | +0.41(+2.30%) |
Feb 14, 2022 | 18.22 | 18.22 | 17.65 | 18.04 | 653,574 | -0.10(-0.54%) |
Feb 11, 2022 | 17.90 | 18.30 | 17.66 | 18.14 | 666,505 | +0.20(+1.13%) |
Feb 10, 2022 | 18.12 | 18.31 | 17.85 | 17.94 | 847,049 | -0.36(-1.98%) |
Feb 09, 2022 | 18.39 | 18.56 | 18.12 | 18.30 | 708,097 | -0.08(-0.43%) |
Feb 08, 2022 | 18.03 | 18.43 | 17.93 | 18.38 | 661,242 | +0.42(+2.36%) |
Feb 07, 2022 | 18.09 | 18.09 | 17.68 | 17.95 | 1,089,801 | -0.11(-0.59%) |
Feb 04, 2022 | 18.14 | 18.21 | 17.79 | 18.06 | 966,953 | -0.25(-1.35%) |
Feb 03, 2022 | 17.90 | 18.31 | 991,787 | +0.47(+2.62%) | ||
Feb 02, 2022 | 17.62 | 17.89 | 17.50 | 17.84 | 808,018 | +0.21(+1.20%) |
Feb 01, 2022 | 17.30 | 17.67 | 17.10 | 17.63 | 1,001,025 | +0.15(+0.86%) |
Jan 31, 2022 | 17.43 | 17.64 | 16.66 | 17.48 | 6,624,096 | -0.16(-0.90%) |
Jan 28, 2022 | 17.23 | 17.62 | 17.11 | 17.64 | 1,226,900 | +0.41(+2.36%) |
Jan 27, 2022 | 17.11 | 17.58 | 17.00 | 17.23 | 1,210,831 | +0.05(+0.31%) |
Jan 26, 2022 | 17.82 | 18.10 | 16.98 | 17.18 | 1,516,151 | -0.53(-2.99%) |
Jan 25, 2022 | 17.26 | 17.85 | 17.22 | 17.71 | 1,175,775 | +0.22(+1.26%) |
Jan 24, 2022 | 16.93 | 17.57 | 16.93 | 17.49 | 1,225,502 | +0.37(+2.17%) |
Jan 21, 2022 | 17.28 | 17.63 | 17.07 | 17.12 | 836,726 | -0.20(-1.17%) |
Jan 20, 2022 | 17.41 | 17.80 | 17.28 | 17.32 | 1,030,697 | -0.11(-0.61%) |
Jan 19, 2022 | 17.75 | 17.79 | 17.20 | 17.42 | 690,685 | -0.34(-1.89%) |
Jan 18, 2022 | 18.10 | 18.10 | 17.55 | 17.76 | 920,518 | -0.44(-2.43%) |
Jan 14, 2022 | 18.20 | 0 | +0.11(+0.63%) | |||
Jan 13, 2022 | 17.94 | 18.28 | 17.80 | 18.09 | 636,416 | +0.27(+1.54%) |
Jan 12, 2022 | 18.02 | 18.30 | 17.76 | 17.81 | 707,913 | -0.22(-1.22%) |
Jan 11, 2022 | 18.05 | 18.14 | 17.69 | 18.03 | 981,021 | +0.06(+0.34%) |
Jan 10, 2022 | 18.43 | 18.59 | 17.80 | 17.97 | 1,103,680 | -0.39(-2.12%) |
Jan 07, 2022 | 17.68 | 18.39 | 17.64 | 18.36 | 1,382,949 | +0.57(+3.17%) |
Jan 06, 2022 | 18.48 | 18.48 | 17.78 | 17.80 | 824,486 | -0.49(-2.66%) |
Jan 05, 2022 | 18.51 | 18.95 | 18.24 | 18.28 | 893,374 | -0.09(-0.48%) |
Jan 04, 2022 | 18.21 | 18.50 | 18.19 | 18.37 | 847,433 | +0.19(+1.07%) |