Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.06 | 18.70 | 17.62 | 18.65 | 173,144 | +0.59(+3.27%) |
Mar 30, 2022 | 17.45 | 18.09 | 17.01 | 18.06 | 439,227 | +0.64(+3.67%) |
Mar 29, 2022 | 16.96 | 17.60 | 16.92 | 17.42 | 339,503 | +0.10(+0.58%) |
Mar 28, 2022 | 17.47 | 18.37 | 16.66 | 17.32 | 458,407 | -0.22(-1.25%) |
Mar 25, 2022 | 17.76 | 18.68 | 17.10 | 17.54 | 640,323 | +0.20(+1.15%) |
Mar 24, 2022 | 17.35 | 18.36 | 16.91 | 17.34 | 427,271 | -0.11(-0.63%) |
Mar 23, 2022 | 18.00 | 18.23 | 17.05 | 17.45 | 202,688 | -0.40(-2.24%) |
Mar 22, 2022 | 18.10 | 18.58 | 17.79 | 17.85 | 150,749 | -0.37(-2.03%) |
Mar 21, 2022 | 18.05 | 18.40 | 17.66 | 18.22 | 186,530 | +0.17(+0.94%) |
Mar 18, 2022 | 17.38 | 18.38 | 17.02 | 18.05 | 3,784,117 | +0.65(+3.74%) |
Mar 17, 2022 | 15.93 | 17.60 | 15.93 | 17.40 | 214,804 | +0.41(+2.41%) |
Mar 16, 2022 | 16.28 | 17.00 | 15.82 | 16.99 | 218,882 | +0.81(+5.01%) |
Mar 15, 2022 | 15.15 | 16.18 | 15.10 | 16.18 | 337,290 | +0.90(+5.89%) |
Mar 14, 2022 | 15.25 | 16.02 | 15.14 | 15.28 | 234,900 | -0.33(-2.11%) |
Mar 11, 2022 | 16.11 | 16.60 | 15.28 | 15.61 | 229,879 | -0.41(-2.56%) |
Mar 10, 2022 | 15.72 | 16.09 | 15.21 | 16.02 | 237,250 | +0.32(+2.04%) |
Mar 09, 2022 | 16.05 | 16.80 | 15.69 | 15.70 | 320,908 | +0.19(+1.23%) |
Mar 08, 2022 | 15.35 | 16.28 | 14.77 | 15.51 | 749,022 | +0.16(+1.04%) |
Mar 07, 2022 | 16.54 | 16.66 | 15.10 | 15.35 | 642,704 | -1.17(-7.08%) |
Mar 04, 2022 | 17.09 | 17.26 | 16.46 | 16.52 | 405,913 | -0.78(-4.53%) |
Mar 03, 2022 | 17.53 | 17.95 | 17.02 | 17.30 | 364,114 | -0.47(-2.63%) |
Mar 02, 2022 | 18.55 | 18.99 | 17.50 | 17.77 | 325,851 | -0.75(-4.05%) |
Mar 01, 2022 | 19.20 | 19.43 | 17.48 | 18.52 | 642,275 | -0.60(-3.14%) |
Feb 28, 2022 | 18.99 | 19.85 | 18.50 | 19.12 | 275,129 | +0.13(+0.68%) |
Feb 25, 2022 | 19.18 | 19.44 | 18.69 | 18.99 | 330,636 | -0.66(-3.36%) |
Feb 24, 2022 | 18.65 | 19.65 | 18.50 | 19.65 | 333,671 | +0.12(+0.59%) |
Feb 23, 2022 | 20.70 | 20.70 | 19.10 | 19.53 | 341,892 | -0.77(-3.77%) |
Feb 22, 2022 | 20.23 | 20.98 | 19.31 | 20.30 | 366,911 | -0.97(-4.56%) |
Feb 18, 2022 | 21.27 | 0 | -0.38(-1.76%) | |||
Feb 17, 2022 | 22.00 | 22.46 | 20.73 | 21.65 | 435,433 | -0.34(-1.55%) |
Feb 16, 2022 | 22.00 | 22.42 | 21.05 | 21.99 | 250,857 | +0.22(+1.01%) |
Feb 15, 2022 | 21.16 | 21.77 | 20.53 | 21.77 | 446,763 | +0.78(+3.72%) |
Feb 14, 2022 | 21.08 | 21.42 | 19.39 | 20.99 | 218,722 | +0.38(+1.84%) |
Feb 11, 2022 | 20.48 | 21.22 | 19.54 | 20.61 | 540,743 | +0.29(+1.43%) |
Feb 10, 2022 | 19.00 | 21.99 | 19.00 | 20.32 | 811,426 | -0.00(-0.02%) |
Feb 09, 2022 | 18.95 | 20.39 | 18.95 | 20.32 | 402,166 | +1.31(+6.92%) |
Feb 08, 2022 | 19.45 | 19.80 | 18.46 | 19.01 | 317,756 | -0.14(-0.73%) |
Feb 07, 2022 | 17.56 | 19.70 | 17.50 | 19.15 | 475,194 | +0.65(+3.51%) |
Feb 04, 2022 | 17.25 | 19.10 | 17.06 | 18.50 | 715,754 | +1.26(+7.31%) |
Feb 03, 2022 | 17.00 | 17.24 | 228,660 | -0.76(-4.22%) | ||
Feb 02, 2022 | 18.60 | 19.21 | 17.48 | 18.00 | 444,324 | -0.59(-3.17%) |
Feb 01, 2022 | 17.73 | 18.98 | 17.20 | 18.59 | 419,785 | +0.94(+5.32%) |
Jan 31, 2022 | 16.66 | 18.14 | 17.65 | 506,703 | +0.60(+3.53%) | |
Jan 28, 2022 | 16.93 | 17.46 | 16.77 | 17.05 | 555,428 | -0.33(-1.90%) |
Jan 27, 2022 | 17.58 | 18.73 | 17.10 | 17.38 | 331,830 | -0.73(-4.03%) |
Jan 26, 2022 | 18.30 | 19.00 | 17.67 | 18.11 | 285,004 | -0.32(-1.74%) |
Jan 25, 2022 | 17.53 | 18.81 | 17.51 | 18.43 | 382,626 | -0.32(-1.71%) |
Jan 24, 2022 | 18.14 | 19.00 | 16.67 | 18.75 | 897,152 | -0.33(-1.73%) |
Jan 21, 2022 | 19.15 | 19.45 | 18.45 | 19.08 | 437,724 | -0.39(-2.00%) |
Jan 20, 2022 | 21.00 | 21.00 | 19.30 | 19.47 | 430,171 | -1.32(-6.37%) |
Jan 19, 2022 | 20.62 | 20.93 | 19.65 | 20.79 | 321,216 | +0.50(+2.45%) |
Jan 18, 2022 | 20.50 | 20.95 | 19.48 | 20.30 | 237,780 | -0.02(-0.12%) |
Jan 14, 2022 | 20.32 | 0 | +0.09(+0.46%) | |||
Jan 13, 2022 | 20.30 | 21.20 | 20.01 | 20.23 | 363,099 | -0.57(-2.72%) |
Jan 12, 2022 | 20.02 | 21.45 | 20.02 | 20.80 | 384,626 | -0.09(-0.45%) |
Jan 11, 2022 | 20.82 | 21.17 | 20.41 | 20.89 | 204,344 | +0.06(+0.29%) |
Jan 10, 2022 | 21.49 | 21.53 | 20.00 | 20.83 | 301,962 | -0.01(-0.05%) |
Jan 07, 2022 | 19.61 | 21.20 | 19.61 | 20.84 | 380,263 | +0.48(+2.37%) |
Jan 06, 2022 | 20.00 | 20.50 | 19.38 | 20.36 | 246,294 | +0.03(+0.14%) |
Jan 05, 2022 | 21.63 | 21.63 | 19.55 | 20.33 | 761,996 | -1.29(-5.97%) |
Jan 04, 2022 | 22.67 | 23.00 | 20.85 | 21.62 | 358,518 | -1.05(-4.63%) |