Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.85 | 18.45 | 17.70 | 18.00 | 27,411 | +0.30(+1.69%) |
Mar 30, 2022 | 18.90 | 19.35 | 17.55 | 17.70 | 38,104 | -1.20(-6.35%) |
Mar 29, 2022 | 18.30 | 19.09 | 18.00 | 18.90 | 51,555 | +0.75(+4.13%) |
Mar 28, 2022 | 18.75 | 19.20 | 17.40 | 18.15 | 42,252 | -0.60(-3.20%) |
Mar 25, 2022 | 19.50 | 19.50 | 18.75 | 18.75 | 27,886 | -0.45(-2.34%) |
Mar 24, 2022 | 19.05 | 19.43 | 18.75 | 19.20 | 22,300 | +0.30(+1.59%) |
Mar 23, 2022 | 19.35 | 19.80 | 18.75 | 18.90 | 28,689 | -0.45(-2.33%) |
Mar 22, 2022 | 19.80 | 20.55 | 19.05 | 19.35 | 43,098 | +0.15(+0.78%) |
Mar 21, 2022 | 21.15 | 21.45 | 19.07 | 19.20 | 61,732 | -2.10(-9.86%) |
Mar 18, 2022 | 19.05 | 21.30 | 18.75 | 21.30 | 83,421 | +1.95(+10.08%) |
Mar 17, 2022 | 18.30 | 19.80 | 18.00 | 19.35 | 82,391 | +1.35(+7.50%) |
Mar 16, 2022 | 15.60 | 18.75 | 14.78 | 18.00 | 157,236 | +3.22(+21.78%) |
Mar 15, 2022 | 15.90 | 16.05 | 14.55 | 14.78 | 66,860 | -0.15(-0.99%) |
Mar 14, 2022 | 15.30 | 16.50 | 14.25 | 14.93 | 222,988 | -0.97(-6.10%) |
Mar 11, 2022 | 11.70 | 16.95 | 10.81 | 15.90 | 469,491 | +4.33(+37.38%) |
Mar 10, 2022 | 11.90 | 11.94 | 11.30 | 11.57 | 27,105 | -0.56(-4.61%) |
Mar 09, 2022 | 11.55 | 12.15 | 11.45 | 12.13 | 30,068 | +0.83(+7.37%) |
Mar 08, 2022 | 11.25 | 11.98 | 10.86 | 11.30 | 17,424 | +0.13(+1.13%) |
Mar 07, 2022 | 11.47 | 11.53 | 10.96 | 11.18 | 17,843 | -0.12(-1.10%) |
Mar 04, 2022 | 11.40 | 11.85 | 11.26 | 11.30 | 18,197 | -0.16(-1.40%) |
Mar 03, 2022 | 12.15 | 12.18 | 11.25 | 11.46 | 38,141 | -0.44(-3.68%) |
Mar 02, 2022 | 12.00 | 12.60 | 11.77 | 11.90 | 31,336 | -0.15(-1.23%) |
Mar 01, 2022 | 12.45 | 12.73 | 12.02 | 12.05 | 37,183 | -0.17(-1.41%) |
Feb 28, 2022 | 12.83 | 13.05 | 12.18 | 12.22 | 32,864 | -0.62(-4.79%) |
Feb 25, 2022 | 13.80 | 13.35 | 12.82 | 12.83 | 51,348 | -0.86(-6.29%) |
Feb 24, 2022 | 12.15 | 13.80 | 11.70 | 13.70 | 36,940 | +0.43(+3.27%) |
Feb 23, 2022 | 14.32 | 14.32 | 13.20 | 13.26 | 28,746 | -0.29(-2.14%) |
Feb 22, 2022 | 13.65 | 14.25 | 13.50 | 13.55 | 27,465 | -0.40(-2.86%) |
Feb 18, 2022 | 13.95 | 0 | -1.05(-7.00%) | |||
Feb 17, 2022 | 15.75 | 16.05 | 15.00 | 15.00 | 34,949 | -0.75(-4.76%) |
Feb 16, 2022 | 15.90 | 16.08 | 15.75 | 15.75 | 43,871 | -0.45(-2.78%) |
Feb 15, 2022 | 16.05 | 16.65 | 16.05 | 16.20 | 31,281 | +0.30(+1.89%) |
Feb 14, 2022 | 16.35 | 16.80 | 15.90 | 15.90 | 33,628 | -0.45(-2.75%) |
Feb 11, 2022 | 16.80 | 17.25 | 16.27 | 16.35 | 106,811 | -0.90(-5.22%) |
Feb 10, 2022 | 18.00 | 18.45 | 17.25 | 17.25 | 43,009 | -1.20(-6.50%) |
Feb 09, 2022 | 16.95 | 19.80 | 16.65 | 18.45 | 183,346 | +1.65(+9.82%) |
Feb 08, 2022 | 16.95 | 17.55 | 16.50 | 16.80 | 57,999 | -0.30(-1.75%) |
Feb 07, 2022 | 17.40 | 17.77 | 16.65 | 17.10 | 39,945 | +0.00(+0.00%) |
Feb 04, 2022 | 16.80 | 17.40 | 16.65 | 17.10 | 42,725 | +0.15(+0.88%) |
Feb 03, 2022 | 17.85 | 16.95 | 16.95 | 79,647 | -1.20(-6.61%) | |
Feb 02, 2022 | 19.35 | 19.50 | 18.00 | 18.15 | 76,094 | -1.20(-6.20%) |
Feb 01, 2022 | 18.60 | 19.65 | 18.00 | 19.35 | 32,112 | +1.95(+11.21%) |
Jan 28, 2022 | 16.50 | 17.85 | 16.50 | 17.40 | 180,587 | +0.45(+2.65%) |
Jan 27, 2022 | 18.75 | 18.75 | 16.80 | 16.95 | 99,485 | -1.20(-6.61%) |
Jan 26, 2022 | 18.75 | 19.50 | 18.00 | 18.15 | 67,868 | -0.30(-1.63%) |
Jan 25, 2022 | 19.65 | 20.55 | 18.45 | 18.45 | 140,505 | -1.95(-9.56%) |
Jan 24, 2022 | 18.75 | 20.40 | 17.70 | 20.40 | 125,165 | +1.20(+6.25%) |
Jan 21, 2022 | 19.65 | 20.62 | 19.20 | 19.20 | 51,831 | -0.90(-4.48%) |
Jan 20, 2022 | 20.40 | 22.05 | 20.10 | 20.10 | 131,225 | -0.60(-2.90%) |
Jan 19, 2022 | 21.90 | 22.05 | 20.10 | 20.70 | 174,359 | -1.50(-6.76%) |
Jan 18, 2022 | 20.85 | 23.08 | 20.70 | 22.20 | 120,489 | +1.20(+5.71%) |
Jan 14, 2022 | 21.00 | 0 | -0.15(-0.71%) | |||
Jan 13, 2022 | 22.50 | 22.50 | 21.15 | 21.15 | 78,471 | -1.20(-5.37%) |
Jan 12, 2022 | 23.55 | 23.85 | 22.20 | 22.35 | 121,387 | -1.05(-4.49%) |
Jan 11, 2022 | 23.55 | 27.00 | 22.80 | 23.40 | 160,265 | +0.45(+1.96%) |
Jan 10, 2022 | 23.70 | 23.70 | 22.20 | 22.95 | 71,538 | -0.75(-3.16%) |
Jan 07, 2022 | 24.60 | 25.20 | 23.70 | 23.70 | 33,392 | -0.60(-2.47%) |
Jan 06, 2022 | 24.90 | 25.20 | 23.25 | 24.30 | 51,714 | -0.30(-1.22%) |
Jan 05, 2022 | 26.85 | 27.15 | 24.60 | 24.60 | 59,021 | -2.25(-8.38%) |
Jan 04, 2022 | 27.00 | 27.00 | 25.50 | 26.85 | 50,956 | +0.15(+0.56%) |