Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.95 | 16.13 | 15.44 | 16.13 | 3,829 | -0.12(-0.76%) |
Mar 30, 2022 | 16.26 | 16.26 | 15.70 | 16.26 | 1,804 | -0.00(-0.00%) |
Mar 29, 2022 | 15.56 | 16.26 | 15.56 | 16.26 | 840 | +0.32(+2.00%) |
Mar 28, 2022 | 15.71 | 15.94 | 15.71 | 15.94 | 618 | -0.35(-2.18%) |
Mar 25, 2022 | 16.27 | 16.46 | 16.10 | 16.29 | 6,999 | +0.04(+0.22%) |
Mar 24, 2022 | 15.47 | 16.38 | 15.27 | 16.26 | 17,969 | +0.87(+5.65%) |
Mar 23, 2022 | 14.75 | 15.42 | 14.70 | 15.39 | 5,398 | +0.05(+0.35%) |
Mar 22, 2022 | 15.20 | 15.33 | 15.16 | 15.33 | 5,241 | -0.04(-0.29%) |
Mar 21, 2022 | 15.08 | 15.38 | 15.04 | 15.38 | 8,091 | +0.26(+1.70%) |
Mar 18, 2022 | 15.24 | 15.24 | 14.67 | 15.12 | 14,416 | +0.49(+3.33%) |
Mar 17, 2022 | 14.48 | 15.04 | 14.48 | 14.63 | 5,479 | -0.04(-0.24%) |
Mar 16, 2022 | 14.79 | 15.25 | 14.63 | 14.67 | 5,973 | +0.04(+0.24%) |
Mar 15, 2022 | 14.70 | 14.80 | 14.63 | 14.63 | 8,541 | -0.01(-0.06%) |
Mar 14, 2022 | 14.73 | 14.73 | 14.64 | 14.64 | 12,905 | -0.13(-0.90%) |
Mar 11, 2022 | 14.78 | 14.90 | 14.78 | 14.78 | 1,515 | -0.07(-0.46%) |
Mar 10, 2022 | 14.91 | 15.05 | 14.79 | 14.84 | 3,115 | -0.06(-0.43%) |
Mar 09, 2022 | 15.26 | 15.26 | 14.85 | 14.91 | 7,537 | -0.11(-0.75%) |
Mar 08, 2022 | 14.96 | 15.06 | 14.96 | 15.02 | 5,629 | +0.07(+0.47%) |
Mar 07, 2022 | 15.02 | 15.15 | 14.95 | 14.95 | 4,694 | +0.00(+0.00%) |
Mar 04, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 1,069 | -0.10(-0.67%) |
Mar 03, 2022 | 15.10 | 15.10 | 14.95 | 15.05 | 4,112 | +0.12(+0.79%) |
Mar 02, 2022 | 14.89 | 15.06 | 14.89 | 14.93 | 4,433 | +0.04(+0.29%) |
Mar 01, 2022 | 14.93 | 15.13 | 14.67 | 14.89 | 18,425 | +0.08(+0.53%) |
Feb 28, 2022 | 14.98 | 15.02 | 14.81 | 14.81 | 4,000 | +0.12(+0.83%) |
Feb 25, 2022 | 14.60 | 14.77 | 14.69 | 14.69 | 1,442 | +0.09(+0.60%) |
Feb 24, 2022 | 14.85 | 14.91 | 14.59 | 14.60 | 6,165 | -0.08(-0.53%) |
Feb 23, 2022 | 14.98 | 14.98 | 14.68 | 14.68 | 2,759 | -0.34(-2.26%) |
Feb 22, 2022 | 15.02 | 15.49 | 14.97 | 15.02 | 11,637 | +0.35(+2.37%) |
Feb 18, 2022 | 14.67 | 0 | -0.34(-2.26%) | |||
Feb 17, 2022 | 14.64 | 15.01 | 14.64 | 15.01 | 1,341 | +0.03(+0.23%) |
Feb 16, 2022 | 14.37 | 14.98 | 14.37 | 14.98 | 808 | +0.28(+1.90%) |
Feb 15, 2022 | 14.67 | 14.70 | 14.67 | 14.70 | 1,465 | +0.03(+0.18%) |
Feb 14, 2022 | 14.67 | 15.33 | 14.67 | 14.67 | 7,656 | -0.13(-0.88%) |
Feb 11, 2022 | 14.76 | 14.80 | 14.76 | 14.80 | 571 | +0.00(+0.00%) |
Feb 10, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 571 | +0.16(+1.07%) |
Feb 09, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 573 | -0.16(-1.06%) |
Feb 08, 2022 | 14.72 | 14.80 | 14.72 | 14.80 | 914 | +0.00(+0.00%) |
Feb 07, 2022 | 14.76 | 14.80 | 14.76 | 14.80 | 1,102 | +0.09(+0.59%) |
Feb 04, 2022 | 14.64 | 14.72 | 14.64 | 14.72 | 1,442 | -0.12(-0.82%) |
Feb 02, 2022 | 15.00 | 15.12 | 14.64 | 14.84 | 5,181 | -0.06(-0.38%) |
Feb 01, 2022 | 14.92 | 14.92 | 14.86 | 14.89 | 1,093 | -0.02(-0.15%) |
Jan 31, 2022 | 14.80 | 15.02 | 14.92 | 1,814 | +0.11(+0.76%) | |
Jan 28, 2022 | 14.71 | 14.80 | 14.71 | 14.80 | 1,347 | +0.10(+0.65%) |
Jan 27, 2022 | 14.78 | 14.78 | 14.71 | 14.71 | 930 | -0.24(-1.63%) |
Jan 26, 2022 | 14.93 | 15.16 | 14.80 | 14.95 | 2,669 | +0.31(+2.14%) |
Jan 25, 2022 | 14.64 | 14.68 | 14.64 | 14.64 | 1,511 | -0.09(-0.59%) |
Jan 24, 2022 | 15.10 | 15.10 | 14.73 | 14.73 | 4,771 | -0.28(-1.86%) |
Jan 21, 2022 | 14.81 | 15.54 | 14.81 | 15.00 | 5,622 | -0.25(-1.66%) |
Jan 20, 2022 | 14.97 | 15.34 | 14.86 | 15.26 | 4,039 | +0.24(+1.57%) |
Jan 19, 2022 | 15.12 | 15.12 | 14.90 | 15.02 | 9,649 | -0.23(-1.48%) |
Jan 18, 2022 | 15.37 | 15.62 | 15.12 | 15.25 | 1,925 | -0.14(-0.93%) |
Jan 14, 2022 | 15.39 | 0 | -0.07(-0.45%) | |||
Jan 13, 2022 | 15.89 | 16.09 | 15.16 | 15.46 | 8,598 | -0.41(-2.58%) |
Jan 12, 2022 | 15.66 | 16.41 | 15.29 | 15.87 | 7,610 | +0.21(+1.36%) |
Jan 11, 2022 | 15.74 | 15.91 | 15.06 | 15.66 | 8,852 | -0.10(-0.61%) |
Jan 10, 2022 | 18.13 | 18.13 | 15.02 | 15.75 | 13,185 | +0.11(+0.68%) |
Jan 07, 2022 | 15.06 | 16.22 | 14.83 | 15.65 | 15,399 | +0.60(+3.98%) |
Jan 06, 2022 | 15.13 | 15.13 | 14.72 | 15.05 | 9,060 | -0.02(-0.12%) |
Jan 05, 2022 | 15.11 | 15.24 | 15.06 | 15.06 | 11,729 | -0.17(-1.14%) |
Jan 04, 2022 | 14.73 | 15.31 | 14.73 | 15.24 | 2,718 | +0.54(+3.67%) |