Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.84 | 18.88 | 18.56 | 18.56 | 4,623,910 | +0.08(+0.41%) |
Mar 30, 2022 | 18.68 | 18.69 | 18.38 | 18.48 | 2,888,875 | -0.20(-1.07%) |
Mar 29, 2022 | 18.67 | 18.80 | 18.48 | 18.68 | 3,453,974 | +0.45(+2.45%) |
Mar 28, 2022 | 18.40 | 18.42 | 18.00 | 18.24 | 3,768,579 | -0.13(-0.72%) |
Mar 25, 2022 | 18.19 | 18.38 | 18.16 | 18.37 | 3,412,604 | +0.23(+1.26%) |
Mar 24, 2022 | 18.08 | 18.16 | 17.99 | 18.14 | 2,866,478 | +0.18(+1.00%) |
Mar 23, 2022 | 17.98 | 18.14 | 17.90 | 17.96 | 4,236,537 | -0.28(-1.51%) |
Mar 22, 2022 | 18.16 | 18.33 | 18.13 | 18.24 | 4,893,209 | +0.43(+2.40%) |
Mar 21, 2022 | 17.83 | 17.88 | 17.69 | 17.81 | 6,421,395 | +0.13(+0.75%) |
Mar 18, 2022 | 17.33 | 17.70 | 17.27 | 17.68 | 5,649,607 | +0.28(+1.58%) |
Mar 17, 2022 | 17.13 | 17.43 | 17.05 | 17.40 | 6,493,713 | +0.23(+1.33%) |
Mar 16, 2022 | 16.77 | 17.24 | 16.72 | 17.17 | 7,715,788 | +0.92(+5.67%) |
Mar 15, 2022 | 16.24 | 16.31 | 16.00 | 16.25 | 6,727,265 | +0.10(+0.65%) |
Mar 14, 2022 | 16.38 | 16.48 | 16.00 | 16.15 | 9,890,048 | +0.37(+2.35%) |
Mar 11, 2022 | 16.21 | 16.28 | 15.77 | 15.78 | 8,275,975 | -0.03(-0.18%) |
Mar 10, 2022 | 15.86 | 16.04 | 15.71 | 15.81 | 9,858,523 | -0.25(-1.54%) |
Mar 09, 2022 | 16.12 | 16.29 | 16.00 | 16.05 | 12,060,517 | +0.69(+4.51%) |
Mar 08, 2022 | 15.30 | 15.81 | 15.00 | 15.36 | 17,773,990 | +1.00(+6.94%) |
Mar 07, 2022 | 14.81 | 14.93 | 14.29 | 14.36 | 13,066,331 | -0.73(-4.85%) |
Mar 04, 2022 | 15.35 | 15.37 | 14.92 | 15.09 | 10,061,004 | -1.08(-6.69%) |
Mar 03, 2022 | 16.62 | 16.64 | 16.09 | 16.18 | 8,568,752 | -0.46(-2.74%) |
Mar 02, 2022 | 16.56 | 16.74 | 16.49 | 16.63 | 6,405,538 | +0.12(+0.75%) |
Mar 01, 2022 | 17.02 | 17.04 | 16.29 | 16.51 | 9,704,146 | -0.72(-4.19%) |
Feb 28, 2022 | 17.23 | 17.51 | 17.09 | 17.23 | 7,585,579 | -0.67(-3.77%) |
Feb 25, 2022 | 17.74 | 17.98 | 17.75 | 17.90 | 6,656,344 | +0.85(+5.01%) |
Feb 24, 2022 | 16.58 | 17.06 | 16.50 | 17.05 | 13,237,275 | -1.18(-6.46%) |
Feb 23, 2022 | 18.63 | 18.69 | 18.16 | 18.23 | 3,789,529 | -0.25(-1.34%) |
Feb 22, 2022 | 18.51 | 18.76 | 18.27 | 18.47 | 6,212,508 | -0.67(-3.52%) |
Feb 18, 2022 | 19.15 | 0 | -0.03(-0.15%) | |||
Feb 17, 2022 | 19.29 | 19.38 | 19.11 | 19.18 | 3,641,613 | -0.29(-1.51%) |
Feb 16, 2022 | 19.27 | 19.55 | 19.26 | 19.47 | 4,060,895 | -0.21(-1.06%) |
Feb 15, 2022 | 19.60 | 19.76 | 19.54 | 19.68 | 3,703,008 | +0.12(+0.63%) |
Feb 14, 2022 | 19.56 | 19.66 | 19.41 | 19.56 | 6,272,873 | -0.11(-0.58%) |
Feb 11, 2022 | 19.95 | 20.21 | 19.55 | 19.67 | 7,374,814 | -0.45(-2.22%) |
Feb 10, 2022 | 20.23 | 20.41 | 20.05 | 20.12 | 4,242,102 | -0.11(-0.56%) |
Feb 09, 2022 | 20.32 | 20.37 | 20.19 | 20.23 | 3,968,851 | +0.25(+1.24%) |
Feb 08, 2022 | 19.79 | 20.00 | 19.70 | 19.98 | 4,141,275 | +0.41(+2.09%) |
Feb 07, 2022 | 19.47 | 19.66 | 19.35 | 19.58 | 3,664,812 | +0.19(+0.98%) |
Feb 04, 2022 | 19.12 | 19.46 | 19.11 | 19.39 | 4,443,267 | +0.04(+0.20%) |
Feb 03, 2022 | 19.57 | 19.32 | 19.35 | 4,414,429 | -0.15(-0.78%) | |
Feb 02, 2022 | 19.45 | 19.59 | 19.24 | 19.50 | 5,798,243 | +0.12(+0.64%) |
Feb 01, 2022 | 18.78 | 19.38 | 18.75 | 19.38 | 10,073,040 | +1.64(+9.27%) |
Jan 31, 2022 | 17.44 | 17.74 | 17.73 | 6,558,672 | +0.23(+1.30%) | |
Jan 28, 2022 | 17.22 | 17.51 | 17.15 | 17.51 | 9,942,574 | +0.01(+0.05%) |
Jan 27, 2022 | 17.70 | 17.84 | 17.32 | 17.50 | 9,025,832 | -0.36(-2.02%) |
Jan 26, 2022 | 18.03 | 18.07 | 17.69 | 17.86 | 6,513,175 | +0.18(+1.02%) |
Jan 25, 2022 | 17.43 | 17.74 | 17.23 | 17.68 | 6,372,751 | +0.13(+0.76%) |
Jan 24, 2022 | 17.43 | 17.57 | 17.11 | 17.54 | 12,502,815 | -0.53(-2.94%) |
Jan 21, 2022 | 18.26 | 18.27 | 18.01 | 18.08 | 8,250,742 | -0.12(-0.68%) |
Jan 20, 2022 | 18.25 | 18.41 | 18.17 | 18.20 | 6,754,424 | -0.01(-0.05%) |
Jan 19, 2022 | 18.45 | 18.46 | 18.20 | 18.21 | 2,854,342 | -0.21(-1.13%) |
Jan 18, 2022 | 18.53 | 18.56 | 18.20 | 18.42 | 6,008,230 | -0.22(-1.17%) |
Jan 14, 2022 | 18.64 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 18.72 | 18.79 | 18.56 | 18.59 | 2,504,743 | +0.00(+0.00%) |
Jan 12, 2022 | 18.47 | 18.62 | 18.46 | 18.59 | 2,395,347 | +0.20(+1.08%) |
Jan 11, 2022 | 18.28 | 18.42 | 18.21 | 18.39 | 2,679,674 | +0.11(+0.62%) |
Jan 10, 2022 | 18.27 | 18.29 | 18.10 | 18.28 | 3,726,790 | -0.10(-0.57%) |
Jan 07, 2022 | 18.33 | 18.42 | 18.27 | 18.38 | 3,237,003 | +0.31(+1.73%) |
Jan 06, 2022 | 17.97 | 18.09 | 17.83 | 18.07 | 4,326,099 | +0.60(+3.43%) |
Jan 05, 2022 | 17.72 | 17.80 | 17.42 | 17.47 | 3,019,603 | -0.22(-1.24%) |
Jan 04, 2022 | 17.57 | 17.76 | 17.51 | 17.69 | 2,488,107 | +0.47(+2.76%) |