Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.32 | 21.32 | 20.38 | 20.38 | 961 | -1.69(-7.67%) |
Mar 30, 2022 | 21.06 | 22.34 | 21.06 | 22.07 | 100,479 | +1.18(+5.63%) |
Mar 29, 2022 | 20.88 | 20.89 | 20.88 | 20.89 | 195 | +0.25(+1.20%) |
Mar 28, 2022 | 20.50 | 20.64 | 20.50 | 20.64 | 159 | -0.09(-0.45%) |
Mar 25, 2022 | 21.03 | 21.03 | 20.52 | 20.74 | 3,901 | -1.21(-5.53%) |
Mar 24, 2022 | 21.78 | 21.95 | 21.78 | 21.95 | 805 | +1.26(+6.07%) |
Mar 23, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 203 | -0.07(-0.34%) |
Mar 21, 2022 | 20.76 | 68 | +0.32(+1.56%) | |||
Mar 18, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 553 | +0.99(+5.06%) |
Mar 17, 2022 | 19.14 | 19.49 | 19.11 | 19.46 | 1,743 | +0.98(+5.31%) |
Mar 16, 2022 | 17.10 | 18.87 | 17.10 | 18.48 | 2,664 | +2.06(+12.58%) |
Mar 15, 2022 | 16.31 | 16.42 | 16.18 | 16.42 | 2,426 | -0.39(-2.31%) |
Mar 14, 2022 | 17.91 | 19.66 | 16.80 | 16.80 | 3,616 | -1.55(-8.47%) |
Mar 11, 2022 | 18.82 | 18.82 | 18.36 | 18.36 | 1,182 | -0.58(-3.08%) |
Mar 10, 2022 | 18.95 | 19.08 | 18.80 | 18.94 | 7,807 | -0.61(-3.12%) |
Mar 09, 2022 | 19.15 | 19.91 | 19.15 | 19.55 | 1,934 | +0.03(+0.18%) |
Mar 08, 2022 | 19.25 | 19.81 | 19.25 | 19.52 | 1,406 | -1.17(-5.66%) |
Mar 04, 2022 | 20.69 | 179 | -0.82(-3.83%) | |||
Mar 03, 2022 | 22.24 | 22.25 | 21.51 | 21.51 | 1,405 | -0.77(-3.45%) |
Mar 02, 2022 | 22.25 | 22.28 | 22.25 | 22.28 | 449 | +0.03(+0.14%) |
Mar 01, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 438 | +0.05(+0.22%) |
Feb 28, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 108 | -0.27(-1.22%) |
Feb 25, 2022 | 22.04 | 22.61 | 22.47 | 22.47 | 978 | +1.07(+5.00%) |
Feb 24, 2022 | 21.58 | 21.58 | 21.40 | 21.40 | 1,094 | -0.80(-3.59%) |
Feb 23, 2022 | 22.06 | 22.20 | 22.06 | 22.20 | 817 | +0.54(+2.48%) |
Feb 22, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 243 | -1.09(-4.77%) |
Feb 17, 2022 | 22.75 | 0 | +0.06(+0.26%) | |||
Feb 16, 2022 | 22.63 | 22.69 | 22.32 | 22.69 | 945 | +0.07(+0.31%) |
Feb 15, 2022 | 22.37 | 22.62 | 22.37 | 22.62 | 309 | +1.21(+5.67%) |
Feb 14, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 455 | +0.24(+1.12%) |
Feb 11, 2022 | 21.90 | 21.90 | 21.16 | 21.16 | 3,889 | -1.10(-4.96%) |
Feb 10, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 204 | +0.03(+0.13%) |
Feb 09, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 1,107 | -0.03(-0.13%) |
Feb 08, 2022 | 22.20 | 22.27 | 22.20 | 22.27 | 4,162 | +0.14(+0.65%) |
Feb 03, 2022 | 22.12 | 101 | -0.22(-0.98%) | |||
Feb 02, 2022 | 22.07 | 22.34 | 22.07 | 22.34 | 347 | -0.21(-0.94%) |
Feb 01, 2022 | 22.47 | 22.73 | 22.47 | 22.55 | 483 | +0.25(+1.12%) |
Jan 31, 2022 | 22.32 | 22.09 | 22.31 | 857 | +1.08(+5.11%) | |
Jan 28, 2022 | 21.38 | 21.38 | 21.22 | 21.22 | 718 | -0.71(-3.25%) |
Jan 27, 2022 | 21.90 | 21.93 | 21.90 | 21.93 | 649 | -0.09(-0.41%) |
Jan 26, 2022 | 22.66 | 22.76 | 22.02 | 22.02 | 2,488 | -1.07(-4.65%) |
Jan 25, 2022 | 22.89 | 23.10 | 22.89 | 23.10 | 1,539 | -0.21(-0.92%) |
Jan 24, 2022 | 23.34 | 23.39 | 22.89 | 23.31 | 3,224 | -1.27(-5.18%) |
Jan 21, 2022 | 24.94 | 24.94 | 24.18 | 24.59 | 1,258 | -0.65(-2.57%) |
Jan 20, 2022 | 25.83 | 25.83 | 25.23 | 25.23 | 1,673 | -0.29(-1.15%) |
Jan 19, 2022 | 25.54 | 25.81 | 25.53 | 25.53 | 2,423 | +0.10(+0.39%) |
Jan 14, 2022 | 25.43 | 116 | +0.33(+1.32%) | |||
Jan 13, 2022 | 25.72 | 25.72 | 25.10 | 25.10 | 1,489 | -0.46(-1.78%) |
Jan 11, 2022 | 25.55 | 32 | +0.58(+2.31%) | |||
Jan 10, 2022 | 24.94 | 25.58 | 24.94 | 24.98 | 1,615 | +0.44(+1.81%) |
Jan 07, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 167 | -0.20(-0.82%) |
Jan 06, 2022 | 24.62 | 24.74 | 24.37 | 24.74 | 1,126 | -0.11(-0.44%) |
Jan 05, 2022 | 25.34 | 25.34 | 24.85 | 24.85 | 2,338 | -0.54(-2.12%) |
Jan 04, 2022 | 26.13 | 26.13 | 25.38 | 25.38 | 1,022 | -1.45(-5.42%) |