Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.11 | 14.31 | 13.96 | 13.96 | 742,787 | -0.24(-1.69%) |
Mar 30, 2022 | 14.48 | 14.55 | 14.09 | 14.20 | 486,294 | -0.28(-1.91%) |
Mar 29, 2022 | 14.47 | 14.57 | 14.29 | 14.48 | 1,068,588 | +0.24(+1.68%) |
Mar 28, 2022 | 14.34 | 14.34 | 14.11 | 14.24 | 641,942 | -0.15(-1.02%) |
Mar 25, 2022 | 14.13 | 14.42 | 14.13 | 14.39 | 650,304 | +0.33(+2.36%) |
Mar 24, 2022 | 14.08 | 14.18 | 13.96 | 14.06 | 598,031 | +0.06(+0.46%) |
Mar 23, 2022 | 14.31 | 14.31 | 13.96 | 13.99 | 498,209 | -0.41(-2.82%) |
Mar 22, 2022 | 14.46 | 14.61 | 14.31 | 14.40 | 576,707 | +0.06(+0.39%) |
Mar 21, 2022 | 14.45 | 14.60 | 14.23 | 14.34 | 506,197 | -0.01(-0.06%) |
Mar 18, 2022 | 14.51 | 14.51 | 14.16 | 14.35 | 2,336,075 | -0.13(-0.89%) |
Mar 17, 2022 | 14.57 | 14.59 | 14.31 | 14.48 | 449,064 | -0.24(-1.63%) |
Mar 16, 2022 | 14.60 | 14.76 | 14.46 | 14.72 | 531,827 | +0.25(+1.72%) |
Mar 15, 2022 | 14.68 | 14.77 | 14.32 | 14.47 | 419,812 | -0.08(-0.57%) |
Mar 14, 2022 | 14.65 | 14.78 | 14.49 | 14.55 | 431,549 | +0.15(+1.02%) |
Mar 11, 2022 | 14.33 | 14.54 | 14.33 | 14.41 | 396,595 | +0.15(+1.03%) |
Mar 10, 2022 | 14.10 | 14.30 | 14.26 | 393,633 | +0.00(+0.00%) | |
Mar 09, 2022 | 14.37 | 14.53 | 14.22 | 14.26 | 788,317 | +0.22(+1.57%) |
Mar 08, 2022 | 14.07 | 14.40 | 14.01 | 14.04 | 882,249 | +0.11(+0.79%) |
Mar 07, 2022 | 14.26 | 14.36 | 13.93 | 13.93 | 540,086 | -0.41(-2.89%) |
Mar 04, 2022 | 14.41 | 14.43 | 14.24 | 14.34 | 710,526 | -0.36(-2.44%) |
Mar 03, 2022 | 14.73 | 14.79 | 14.60 | 14.70 | 467,555 | +0.01(+0.06%) |
Mar 02, 2022 | 14.38 | 14.82 | 14.36 | 14.69 | 597,265 | +0.50(+3.50%) |
Mar 01, 2022 | 14.76 | 14.85 | 14.06 | 14.20 | 767,160 | -0.68(-4.58%) |
Feb 28, 2022 | 14.60 | 14.93 | 14.60 | 14.88 | 881,674 | -0.06(-0.43%) |
Feb 25, 2022 | 14.60 | 15.00 | 14.72 | 14.94 | 586,321 | +0.52(+3.58%) |
Feb 24, 2022 | 14.39 | 14.50 | 14.04 | 14.43 | 1,012,801 | -0.40(-2.67%) |
Feb 23, 2022 | 15.26 | 15.29 | 14.76 | 14.82 | 515,336 | -0.30(-2.01%) |
Feb 22, 2022 | 15.11 | 15.28 | 15.02 | 15.13 | 543,888 | -0.01(-0.06%) |
Feb 18, 2022 | 15.13 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 15.31 | 15.37 | 15.07 | 15.13 | 455,363 | -0.32(-2.09%) |
Feb 16, 2022 | 15.38 | 15.56 | 15.34 | 15.46 | 642,262 | +0.01(+0.06%) |
Feb 15, 2022 | 15.33 | 15.51 | 15.30 | 15.45 | 404,418 | +0.29(+1.88%) |
Feb 14, 2022 | 15.37 | 15.45 | 15.06 | 15.16 | 490,578 | -0.13(-0.84%) |
Feb 11, 2022 | 15.32 | 15.53 | 15.18 | 15.29 | 439,708 | -0.08(-0.54%) |
Feb 10, 2022 | 15.34 | 15.60 | 15.22 | 15.37 | 606,388 | -0.04(-0.24%) |
Feb 09, 2022 | 15.74 | 15.74 | 15.33 | 15.41 | 558,412 | -0.18(-1.18%) |
Feb 08, 2022 | 15.36 | 15.60 | 15.30 | 15.60 | 1,052,172 | +0.32(+2.11%) |
Feb 07, 2022 | 15.33 | 15.36 | 15.16 | 15.27 | 315,007 | -0.04(-0.24%) |
Feb 04, 2022 | 15.18 | 15.36 | 15.04 | 15.31 | 496,233 | +0.16(+1.03%) |
Feb 03, 2022 | 15.23 | 15.12 | 15.15 | 411,804 | -0.06(-0.39%) | |
Feb 02, 2022 | 15.24 | 15.33 | 15.09 | 15.21 | 708,755 | -0.05(-0.36%) |
Feb 01, 2022 | 15.16 | 15.29 | 14.92 | 15.27 | 752,453 | +0.12(+0.78%) |
Jan 31, 2022 | 15.00 | 15.15 | 15.15 | 715,596 | +0.00(+0.00%) | |
Jan 28, 2022 | 15.23 | 15.47 | 14.79 | 15.15 | 778,235 | -0.08(-0.54%) |
Jan 27, 2022 | 15.33 | 15.93 | 15.08 | 15.23 | 1,141,513 | +0.56(+3.80%) |
Jan 26, 2022 | 14.85 | 15.19 | 14.35 | 14.67 | 1,006,485 | -0.52(-3.43%) |
Jan 25, 2022 | 15.03 | 15.37 | 14.82 | 15.19 | 439,707 | +0.01(+0.06%) |
Jan 24, 2022 | 14.68 | 15.27 | 14.65 | 15.19 | 865,028 | +0.36(+2.41%) |
Jan 21, 2022 | 14.98 | 15.25 | 14.83 | 14.83 | 646,707 | -0.17(-1.16%) |
Jan 20, 2022 | 15.37 | 15.54 | 14.97 | 15.00 | 357,679 | -0.40(-2.61%) |
Jan 19, 2022 | 15.83 | 15.83 | 15.40 | 15.40 | 375,401 | -0.42(-2.66%) |
Jan 18, 2022 | 16.05 | 16.13 | 15.81 | 15.83 | 480,160 | -0.23(-1.42%) |
Jan 14, 2022 | 16.05 | 0 | +0.25(+1.56%) | |||
Jan 13, 2022 | 15.78 | 15.92 | 15.74 | 15.81 | 370,327 | +0.08(+0.52%) |
Jan 12, 2022 | 15.80 | 15.84 | 15.56 | 15.73 | 489,909 | +0.05(+0.35%) |
Jan 11, 2022 | 15.84 | 15.88 | 15.50 | 15.67 | 447,819 | -0.12(-0.75%) |
Jan 10, 2022 | 15.79 | 15.87 | 15.66 | 15.79 | 621,137 | +0.02(+0.12%) |
Jan 07, 2022 | 15.66 | 15.78 | 15.52 | 15.77 | 681,403 | +0.10(+0.64%) |
Jan 06, 2022 | 15.33 | 15.72 | 15.26 | 15.67 | 520,662 | +0.53(+3.50%) |
Jan 05, 2022 | 15.19 | 15.37 | 15.13 | 15.14 | 508,289 | -0.05(-0.30%) |
Jan 04, 2022 | 14.98 | 15.29 | 14.98 | 15.19 | 538,013 | +0.32(+2.15%) |