Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.47 | 13.47 | 13.02 | 13.02 | 55,707 | -0.38(-2.84%) |
Mar 30, 2022 | 13.70 | 13.70 | 13.32 | 13.40 | 38,014 | -0.15(-1.12%) |
Mar 29, 2022 | 13.47 | 13.86 | 13.47 | 13.55 | 31,531 | +0.08(+0.56%) |
Mar 28, 2022 | 13.78 | 13.86 | 13.32 | 13.47 | 40,466 | -0.08(-0.56%) |
Mar 25, 2022 | 13.55 | 13.78 | 13.55 | 13.55 | 19,985 | +0.00(+0.00%) |
Mar 24, 2022 | 13.40 | 13.70 | 13.32 | 13.55 | 66,114 | -0.23(-1.66%) |
Mar 23, 2022 | 13.78 | 13.86 | 13.63 | 13.78 | 29,865 | -0.08(-0.55%) |
Mar 22, 2022 | 13.32 | 13.86 | 13.09 | 13.86 | 38,552 | +0.69(+5.20%) |
Mar 21, 2022 | 13.47 | 13.47 | 13.17 | 13.17 | 36,772 | -0.08(-0.57%) |
Mar 18, 2022 | 14.31 | 14.31 | 13.17 | 13.25 | 282,693 | -0.76(-5.43%) |
Mar 17, 2022 | 13.86 | 14.39 | 13.59 | 14.01 | 67,655 | +0.23(+1.66%) |
Mar 16, 2022 | 13.09 | 14.12 | 13.02 | 13.78 | 86,869 | +0.69(+5.23%) |
Mar 15, 2022 | 13.17 | 13.25 | 12.94 | 13.09 | 55,514 | +0.08(+0.59%) |
Mar 14, 2022 | 13.25 | 13.32 | 12.98 | 13.02 | 42,679 | -0.23(-1.72%) |
Mar 11, 2022 | 12.94 | 13.32 | 12.94 | 13.25 | 51,855 | +0.23(+1.75%) |
Mar 10, 2022 | 13.25 | 12.94 | 13.02 | 47,688 | -0.23(-1.72%) | |
Mar 09, 2022 | 13.25 | 13.40 | 13.09 | 13.25 | 41,466 | +0.15(+1.16%) |
Mar 08, 2022 | 13.02 | 13.47 | 12.94 | 13.09 | 68,462 | -0.08(-0.58%) |
Mar 07, 2022 | 13.47 | 13.47 | 13.02 | 13.17 | 69,978 | -0.08(-0.57%) |
Mar 04, 2022 | 13.70 | 13.70 | 13.09 | 13.25 | 52,810 | -0.38(-2.79%) |
Mar 03, 2022 | 14.01 | 14.01 | 13.47 | 13.63 | 38,733 | -0.38(-2.72%) |
Mar 02, 2022 | 13.93 | 14.08 | 13.78 | 14.01 | 49,461 | +0.23(+1.66%) |
Mar 01, 2022 | 14.24 | 14.24 | 13.78 | 13.78 | 38,616 | -0.30(-2.16%) |
Feb 28, 2022 | 13.93 | 14.16 | 13.78 | 14.08 | 27,456 | +0.15(+1.09%) |
Feb 25, 2022 | 14.16 | 14.08 | 13.93 | 13.93 | 24,162 | -0.15(-1.08%) |
Feb 24, 2022 | 13.02 | 14.16 | 12.94 | 14.08 | 50,953 | +0.38(+2.78%) |
Feb 23, 2022 | 14.08 | 14.24 | 13.55 | 13.70 | 41,502 | -0.30(-2.17%) |
Feb 22, 2022 | 14.54 | 14.77 | 13.86 | 14.01 | 108,425 | -0.53(-3.66%) |
Feb 18, 2022 | 14.54 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 14.84 | 14.84 | 14.54 | 14.54 | 23,126 | -0.30(-2.05%) |
Feb 16, 2022 | 14.92 | 15.15 | 14.69 | 14.84 | 43,024 | +0.00(+0.00%) |
Feb 15, 2022 | 14.84 | 14.84 | 14.67 | 14.84 | 26,360 | +0.23(+1.56%) |
Feb 14, 2022 | 14.77 | 15.19 | 14.54 | 14.62 | 36,212 | -0.23(-1.54%) |
Feb 11, 2022 | 15.15 | 15.23 | 14.77 | 14.84 | 40,357 | -0.15(-1.01%) |
Feb 10, 2022 | 15.23 | 15.45 | 14.92 | 15.00 | 40,025 | -0.30(-1.99%) |
Feb 09, 2022 | 15.23 | 15.68 | 15.07 | 15.30 | 110,379 | +0.30(+2.03%) |
Feb 08, 2022 | 15.38 | 15.45 | 14.77 | 15.00 | 442,000 | -0.46(-2.96%) |
Feb 07, 2022 | 15.53 | 15.83 | 15.38 | 15.45 | 29,472 | -0.15(-0.98%) |
Feb 04, 2022 | 15.45 | 15.61 | 15.30 | 15.61 | 39,257 | +0.15(+0.99%) |
Feb 03, 2022 | 15.83 | 15.45 | 15.45 | 64,311 | -0.61(-3.79%) | |
Feb 02, 2022 | 16.14 | 16.29 | 15.83 | 16.06 | 21,546 | -0.15(-0.94%) |
Feb 01, 2022 | 16.75 | 16.75 | 16.06 | 16.22 | 26,268 | -0.38(-2.29%) |
Jan 31, 2022 | 15.99 | 16.60 | 16.60 | 42,688 | +0.61(+3.81%) | |
Jan 28, 2022 | 15.53 | 16.22 | 15.45 | 15.99 | 39,017 | +0.46(+2.94%) |
Jan 27, 2022 | 16.37 | 16.37 | 15.53 | 15.53 | 33,279 | -0.61(-3.77%) |
Jan 26, 2022 | 16.52 | 16.82 | 15.80 | 16.14 | 57,542 | +0.15(+0.95%) |
Jan 25, 2022 | 15.68 | 16.06 | 15.53 | 15.99 | 24,905 | +0.23(+1.45%) |
Jan 24, 2022 | 15.38 | 15.91 | 15.26 | 15.76 | 86,736 | -0.30(-1.90%) |
Jan 21, 2022 | 16.29 | 16.37 | 15.68 | 16.06 | 56,729 | +0.08(+0.48%) |
Jan 20, 2022 | 16.60 | 16.60 | 15.99 | 15.99 | 25,969 | -0.53(-3.23%) |
Jan 19, 2022 | 16.82 | 16.98 | 16.37 | 16.52 | 26,516 | -0.30(-1.81%) |
Jan 18, 2022 | 16.82 | 16.90 | 16.75 | 16.82 | 10,646 | -0.08(-0.45%) |
Jan 14, 2022 | 16.90 | 0 | -0.08(-0.45%) | |||
Jan 13, 2022 | 17.13 | 17.28 | 16.82 | 16.98 | 36,480 | -0.15(-0.89%) |
Jan 12, 2022 | 17.13 | 17.36 | 17.05 | 17.13 | 33,143 | +0.00(+0.00%) |
Jan 11, 2022 | 17.20 | 17.28 | 16.98 | 17.13 | 12,234 | +0.00(+0.00%) |
Jan 10, 2022 | 17.20 | 17.51 | 16.98 | 17.13 | 43,166 | +0.08(+0.45%) |
Jan 07, 2022 | 17.05 | 17.28 | 16.98 | 17.05 | 32,157 | +0.15(+0.90%) |
Jan 06, 2022 | 16.98 | 17.20 | 16.75 | 16.90 | 19,685 | -0.08(-0.45%) |
Jan 05, 2022 | 17.05 | 17.20 | 16.90 | 16.98 | 20,797 | -0.15(-0.89%) |
Jan 04, 2022 | 16.75 | 17.36 | 16.75 | 17.13 | 41,939 | +0.23(+1.35%) |