Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.07 | 15.10 | 14.92 | 14.94 | 27,116 | -0.10(-0.66%) |
Mar 30, 2022 | 15.05 | 15.12 | 15.02 | 15.04 | 36,989 | +0.02(+0.16%) |
Mar 29, 2022 | 14.80 | 15.02 | 14.80 | 15.02 | 38,356 | +0.42(+2.86%) |
Mar 28, 2022 | 14.68 | 14.77 | 14.60 | 14.60 | 60,488 | -0.13(-0.85%) |
Mar 25, 2022 | 14.64 | 14.77 | 14.57 | 14.72 | 63,462 | +0.07(+0.46%) |
Mar 24, 2022 | 14.63 | 14.72 | 14.61 | 14.66 | 32,898 | +0.09(+0.63%) |
Mar 23, 2022 | 14.74 | 14.82 | 14.57 | 14.57 | 34,982 | -0.23(-1.58%) |
Mar 22, 2022 | 14.82 | 15.04 | 14.72 | 14.80 | 46,946 | +0.08(+0.51%) |
Mar 21, 2022 | 14.89 | 15.10 | 14.64 | 14.72 | 60,278 | -0.15(-1.01%) |
Mar 18, 2022 | 14.46 | 14.94 | 14.46 | 14.87 | 48,325 | +0.32(+2.18%) |
Mar 17, 2022 | 14.21 | 14.57 | 14.21 | 14.56 | 29,132 | +0.32(+2.23%) |
Mar 16, 2022 | 13.90 | 14.34 | 13.90 | 14.24 | 53,321 | +0.45(+3.27%) |
Mar 15, 2022 | 13.69 | 13.87 | 13.64 | 13.79 | 43,253 | +0.17(+1.23%) |
Mar 14, 2022 | 13.84 | 13.90 | 13.57 | 13.62 | 29,089 | -0.17(-1.21%) |
Mar 11, 2022 | 14.03 | 14.03 | 13.76 | 13.79 | 38,521 | -0.11(-0.78%) |
Mar 10, 2022 | 13.93 | 14.06 | 13.68 | 13.90 | 114,546 | -0.15(-1.07%) |
Mar 09, 2022 | 13.76 | 14.20 | 13.76 | 14.05 | 48,177 | +0.49(+3.63%) |
Mar 08, 2022 | 13.94 | 14.04 | 13.54 | 13.56 | 95,607 | -0.41(-2.90%) |
Mar 07, 2022 | 14.58 | 14.58 | 13.93 | 13.96 | 122,428 | -0.75(-5.12%) |
Mar 04, 2022 | 14.80 | 14.80 | 14.59 | 14.71 | 40,601 | -0.26(-1.72%) |
Mar 03, 2022 | 15.15 | 15.17 | 14.73 | 14.97 | 28,459 | -0.14(-0.93%) |
Mar 02, 2022 | 14.90 | 15.17 | 14.78 | 15.11 | 49,122 | +0.30(+2.01%) |
Mar 01, 2022 | 15.27 | 15.28 | 14.75 | 14.81 | 62,469 | -0.49(-3.19%) |
Feb 28, 2022 | 15.21 | 15.30 | 14.95 | 15.30 | 44,293 | +0.00(+0.00%) |
Feb 25, 2022 | 15.09 | 15.38 | 15.20 | 15.30 | 43,256 | +0.21(+1.37%) |
Feb 24, 2022 | 14.62 | 15.12 | 14.51 | 15.10 | 54,783 | +0.13(+0.89%) |
Feb 23, 2022 | 15.27 | 15.39 | 14.96 | 14.96 | 49,780 | -0.25(-1.63%) |
Feb 22, 2022 | 15.51 | 15.53 | 14.97 | 15.21 | 63,892 | -0.33(-2.13%) |
Feb 18, 2022 | 15.54 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.82 | 15.82 | 15.47 | 15.59 | 17,724 | -0.27(-1.67%) |
Feb 16, 2022 | 15.77 | 15.89 | 15.58 | 15.86 | 30,048 | +0.09(+0.58%) |
Feb 15, 2022 | 15.37 | 15.77 | 15.37 | 15.77 | 23,405 | +0.51(+3.37%) |
Feb 14, 2022 | 15.33 | 15.40 | 15.21 | 15.25 | 48,888 | -0.12(-0.81%) |
Feb 11, 2022 | 15.63 | 15.72 | 15.28 | 15.38 | 40,373 | -0.27(-1.69%) |
Feb 10, 2022 | 15.70 | 15.87 | 15.58 | 15.64 | 55,664 | -0.22(-1.41%) |
Feb 09, 2022 | 15.78 | 16.05 | 15.78 | 15.87 | 32,391 | +0.23(+1.48%) |
Feb 08, 2022 | 15.53 | 15.66 | 15.49 | 15.63 | 45,178 | +0.07(+0.45%) |
Feb 07, 2022 | 15.72 | 15.97 | 15.56 | 15.56 | 66,801 | -0.17(-1.10%) |
Feb 04, 2022 | 15.89 | 15.97 | 15.61 | 15.74 | 62,325 | -0.20(-1.24%) |
Feb 03, 2022 | 16.30 | 15.88 | 15.93 | 77,798 | -0.44(-2.71%) | |
Feb 02, 2022 | 16.63 | 16.64 | 16.38 | 16.38 | 59,638 | -0.04(-0.25%) |
Feb 01, 2022 | 16.27 | 16.76 | 16.21 | 16.42 | 42,274 | +0.26(+1.58%) |
Jan 31, 2022 | 15.79 | 16.27 | 16.16 | 38,503 | +0.36(+2.29%) | |
Jan 28, 2022 | 15.73 | 15.80 | 15.05 | 15.80 | 76,797 | +0.30(+1.91%) |
Jan 27, 2022 | 15.65 | 15.82 | 15.44 | 15.51 | 44,914 | -0.04(-0.26%) |
Jan 26, 2022 | 15.89 | 16.14 | 15.52 | 15.55 | 60,955 | -0.09(-0.58%) |
Jan 25, 2022 | 15.55 | 15.88 | 15.20 | 15.64 | 72,442 | -0.02(-0.16%) |
Jan 24, 2022 | 15.31 | 15.69 | 14.84 | 15.66 | 110,592 | +0.23(+1.49%) |
Jan 21, 2022 | 16.11 | 16.16 | 15.43 | 15.43 | 78,924 | -0.65(-4.04%) |
Jan 20, 2022 | 16.33 | 16.53 | 16.05 | 16.08 | 59,631 | -0.06(-0.36%) |
Jan 19, 2022 | 16.21 | 16.48 | 16.14 | 16.14 | 89,376 | -0.12(-0.71%) |
Jan 18, 2022 | 16.30 | 16.43 | 16.14 | 16.26 | 76,719 | -0.20(-1.20%) |
Jan 14, 2022 | 16.45 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.73 | 16.77 | 16.49 | 16.49 | 48,381 | -0.24(-1.43%) |
Jan 12, 2022 | 16.69 | 16.75 | 16.58 | 16.73 | 107,034 | +0.14(+0.84%) |
Jan 11, 2022 | 16.55 | 16.67 | 16.36 | 16.59 | 114,669 | +0.14(+0.85%) |
Jan 10, 2022 | 16.43 | 16.45 | 16.07 | 16.45 | 65,514 | +0.02(+0.15%) |
Jan 07, 2022 | 16.57 | 16.57 | 16.40 | 16.43 | 59,226 | +0.02(+0.12%) |
Jan 06, 2022 | 16.36 | 16.44 | 16.29 | 16.41 | 40,685 | -0.02(-0.10%) |
Jan 05, 2022 | 16.69 | 16.75 | 16.42 | 16.42 | 57,716 | -0.23(-1.38%) |
Jan 04, 2022 | 16.67 | 16.73 | 16.55 | 16.65 | 55,055 | -0.01(-0.05%) |