Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.72 | 15.90 | 15.21 | 15.90 | 3,885 | -0.12(-0.76%) |
Mar 30, 2022 | 16.02 | 16.02 | 15.47 | 16.02 | 1,830 | -0.00(-0.00%) |
Mar 29, 2022 | 15.33 | 16.02 | 15.33 | 16.02 | 852 | +0.31(+2.00%) |
Mar 28, 2022 | 15.49 | 15.71 | 15.49 | 15.71 | 627 | -0.35(-2.18%) |
Mar 25, 2022 | 16.04 | 16.23 | 15.86 | 16.06 | 7,101 | +0.03(+0.22%) |
Mar 24, 2022 | 15.24 | 16.15 | 15.05 | 16.02 | 18,231 | +0.86(+5.65%) |
Mar 23, 2022 | 14.54 | 15.20 | 14.49 | 15.17 | 5,477 | +0.05(+0.35%) |
Mar 22, 2022 | 14.98 | 15.11 | 14.94 | 15.11 | 5,318 | -0.04(-0.29%) |
Mar 21, 2022 | 14.86 | 15.16 | 14.82 | 15.16 | 8,209 | +0.25(+1.70%) |
Mar 18, 2022 | 15.02 | 15.02 | 14.46 | 14.90 | 14,626 | +0.48(+3.33%) |
Mar 17, 2022 | 14.27 | 14.82 | 14.27 | 14.42 | 5,559 | -0.03(-0.24%) |
Mar 16, 2022 | 14.58 | 15.03 | 14.42 | 14.46 | 6,061 | +0.03(+0.24%) |
Mar 15, 2022 | 14.48 | 14.59 | 14.42 | 14.42 | 8,666 | -0.01(-0.06%) |
Mar 14, 2022 | 14.52 | 14.52 | 14.43 | 14.43 | 13,094 | -0.13(-0.90%) |
Mar 11, 2022 | 14.56 | 14.69 | 14.56 | 14.56 | 1,537 | -0.07(-0.46%) |
Mar 10, 2022 | 14.69 | 14.83 | 14.58 | 14.63 | 3,160 | -0.06(-0.43%) |
Mar 09, 2022 | 15.04 | 15.04 | 14.63 | 14.69 | 7,647 | -0.11(-0.75%) |
Mar 08, 2022 | 14.75 | 14.84 | 14.75 | 14.81 | 5,711 | +0.07(+0.47%) |
Mar 07, 2022 | 14.81 | 14.93 | 14.74 | 14.74 | 4,763 | +0.00(+0.00%) |
Mar 04, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 1,084 | -0.10(-0.67%) |
Mar 03, 2022 | 14.88 | 14.88 | 14.73 | 14.84 | 4,172 | +0.12(+0.79%) |
Mar 02, 2022 | 14.68 | 14.85 | 14.68 | 14.72 | 4,498 | +0.04(+0.29%) |
Mar 01, 2022 | 14.72 | 14.91 | 14.46 | 14.68 | 18,694 | +0.08(+0.53%) |
Feb 28, 2022 | 14.76 | 14.81 | 14.60 | 14.60 | 4,059 | +0.12(+0.83%) |
Feb 25, 2022 | 14.39 | 14.56 | 14.48 | 14.48 | 1,463 | +0.09(+0.60%) |
Feb 24, 2022 | 14.64 | 14.70 | 14.38 | 14.39 | 6,255 | -0.08(-0.53%) |
Feb 23, 2022 | 14.76 | 14.76 | 14.47 | 14.47 | 2,799 | -0.33(-2.26%) |
Feb 22, 2022 | 14.81 | 15.27 | 14.75 | 14.81 | 11,807 | +0.34(+2.37%) |
Feb 18, 2022 | 14.46 | 0 | -0.33(-2.26%) | |||
Feb 17, 2022 | 14.43 | 14.80 | 14.43 | 14.80 | 1,360 | +0.03(+0.23%) |
Feb 16, 2022 | 14.16 | 14.76 | 14.16 | 14.76 | 820 | +0.27(+1.90%) |
Feb 15, 2022 | 14.46 | 14.49 | 14.46 | 14.49 | 1,486 | +0.03(+0.18%) |
Feb 14, 2022 | 14.46 | 15.11 | 14.46 | 14.46 | 7,767 | -0.13(-0.88%) |
Feb 11, 2022 | 14.55 | 14.59 | 14.55 | 14.59 | 580 | +0.00(+0.00%) |
Feb 10, 2022 | 14.59 | 14.59 | 14.59 | 14.59 | 580 | +0.15(+1.07%) |
Feb 09, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 581 | -0.15(-1.06%) |
Feb 08, 2022 | 14.50 | 14.59 | 14.50 | 14.59 | 927 | +0.00(+0.00%) |
Feb 07, 2022 | 14.55 | 14.59 | 14.55 | 14.59 | 1,118 | +0.09(+0.59%) |
Feb 04, 2022 | 14.43 | 14.50 | 14.43 | 14.50 | 1,463 | -0.12(-0.82%) |
Feb 02, 2022 | 14.79 | 14.90 | 14.43 | 14.62 | 5,257 | -0.06(-0.38%) |
Feb 01, 2022 | 14.70 | 14.70 | 14.64 | 14.68 | 1,109 | -0.02(-0.15%) |
Jan 31, 2022 | 14.59 | 14.80 | 14.70 | 1,840 | +0.11(+0.76%) | |
Jan 28, 2022 | 14.50 | 14.59 | 14.50 | 14.59 | 1,366 | +0.09(+0.65%) |
Jan 27, 2022 | 14.57 | 14.57 | 14.50 | 14.50 | 943 | -0.24(-1.63%) |
Jan 26, 2022 | 14.72 | 14.94 | 14.59 | 14.74 | 2,708 | +0.31(+2.14%) |
Jan 25, 2022 | 14.43 | 14.47 | 14.43 | 14.43 | 1,533 | -0.09(-0.59%) |
Jan 24, 2022 | 14.88 | 14.88 | 14.51 | 14.51 | 4,841 | -0.27(-1.86%) |
Jan 21, 2022 | 14.60 | 15.32 | 14.60 | 14.79 | 5,704 | -0.25(-1.66%) |
Jan 20, 2022 | 14.75 | 15.12 | 14.64 | 15.04 | 4,098 | +0.23(+1.56%) |
Jan 19, 2022 | 14.90 | 14.90 | 14.69 | 14.81 | 9,790 | -0.22(-1.48%) |
Jan 18, 2022 | 15.15 | 15.40 | 14.90 | 15.03 | 1,953 | -0.14(-0.93%) |
Jan 14, 2022 | 15.17 | 0 | -0.07(-0.45%) | |||
Jan 13, 2022 | 15.66 | 15.86 | 14.94 | 15.24 | 8,724 | -0.40(-2.58%) |
Jan 12, 2022 | 15.43 | 16.18 | 15.07 | 15.64 | 7,721 | +0.21(+1.36%) |
Jan 11, 2022 | 15.52 | 15.68 | 14.85 | 15.43 | 8,981 | -0.09(-0.61%) |
Jan 10, 2022 | 17.87 | 17.87 | 14.81 | 15.53 | 13,377 | +0.10(+0.68%) |
Jan 07, 2022 | 14.84 | 15.99 | 14.62 | 15.42 | 15,624 | +0.59(+3.98%) |
Jan 06, 2022 | 14.92 | 14.92 | 14.51 | 14.83 | 9,192 | -0.02(-0.12%) |
Jan 05, 2022 | 14.89 | 15.02 | 14.85 | 14.85 | 11,900 | -0.17(-1.14%) |
Jan 04, 2022 | 14.52 | 15.09 | 14.52 | 15.02 | 2,757 | +0.53(+3.67%) |