Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.26 | 21.48 | 18.94 | 19.27 | 301,077 | -2.19(-10.21%) |
Mar 30, 2022 | 21.61 | 22.81 | 21.25 | 21.46 | 106,405 | -0.19(-0.88%) |
Mar 29, 2022 | 20.55 | 22.44 | 20.55 | 21.65 | 110,478 | +1.31(+6.44%) |
Mar 28, 2022 | 21.09 | 21.14 | 19.34 | 20.34 | 184,251 | -1.01(-4.73%) |
Mar 25, 2022 | 19.23 | 21.67 | 18.20 | 21.35 | 236,228 | +2.23(+11.66%) |
Mar 24, 2022 | 18.39 | 19.14 | 17.90 | 19.12 | 83,864 | +0.68(+3.69%) |
Mar 23, 2022 | 18.23 | 19.14 | 17.58 | 18.44 | 124,819 | +0.13(+0.71%) |
Mar 22, 2022 | 17.89 | 18.58 | 17.52 | 18.31 | 250,746 | +0.32(+1.78%) |
Mar 21, 2022 | 19.89 | 20.62 | 17.91 | 17.99 | 255,209 | -1.95(-9.78%) |
Mar 18, 2022 | 19.96 | 21.59 | 19.56 | 19.94 | 1,501,901 | +0.00(+0.00%) |
Mar 17, 2022 | 19.56 | 20.36 | 19.28 | 19.94 | 363,671 | +0.06(+0.30%) |
Mar 16, 2022 | 20.60 | 21.31 | 18.86 | 19.88 | 344,374 | -0.19(-0.95%) |
Mar 15, 2022 | 19.75 | 20.12 | 18.82 | 20.07 | 247,439 | +0.26(+1.31%) |
Mar 14, 2022 | 23.11 | 23.76 | 19.50 | 19.81 | 308,554 | -3.66(-15.59%) |
Mar 11, 2022 | 23.63 | 24.34 | 23.34 | 23.47 | 153,013 | +0.04(+0.17%) |
Mar 10, 2022 | 22.29 | 23.52 | 22.25 | 23.43 | 188,798 | +0.65(+2.85%) |
Mar 09, 2022 | 22.69 | 23.38 | 22.12 | 22.78 | 174,363 | +0.81(+3.69%) |
Mar 08, 2022 | 21.67 | 22.76 | 20.95 | 21.97 | 258,830 | +0.29(+1.34%) |
Mar 07, 2022 | 21.37 | 22.83 | 20.70 | 21.68 | 254,465 | -0.08(-0.37%) |
Mar 04, 2022 | 21.62 | 22.45 | 20.68 | 21.76 | 174,603 | -0.16(-0.73%) |
Mar 03, 2022 | 23.72 | 23.72 | 21.71 | 21.92 | 128,906 | -1.46(-6.24%) |
Mar 02, 2022 | 23.59 | 24.32 | 21.98 | 23.38 | 157,667 | +0.14(+0.60%) |
Mar 01, 2022 | 23.40 | 24.68 | 22.81 | 23.24 | 133,884 | -0.31(-1.32%) |
Feb 28, 2022 | 23.11 | 24.64 | 22.80 | 23.55 | 278,292 | +0.12(+0.51%) |
Feb 25, 2022 | 22.97 | 23.75 | 22.89 | 23.43 | 138,416 | +0.77(+3.40%) |
Feb 24, 2022 | 20.55 | 22.76 | 20.00 | 22.66 | 156,655 | +1.57(+7.44%) |
Feb 23, 2022 | 22.07 | 22.46 | 20.88 | 21.09 | 134,209 | -0.73(-3.35%) |
Feb 22, 2022 | 21.77 | 22.34 | 21.02 | 21.82 | 186,320 | -0.14(-0.64%) |
Feb 18, 2022 | 21.96 | 0 | -1.65(-6.99%) | |||
Feb 17, 2022 | 23.83 | 24.57 | 21.91 | 23.61 | 77,969 | -0.37(-1.54%) |
Feb 16, 2022 | 23.97 | 25.12 | 22.93 | 23.98 | 126,808 | -0.08(-0.33%) |
Feb 15, 2022 | 22.56 | 24.24 | 22.30 | 24.06 | 110,332 | +1.80(+8.09%) |
Feb 14, 2022 | 23.96 | 24.41 | 21.89 | 22.26 | 251,627 | -1.69(-7.06%) |
Feb 11, 2022 | 22.85 | 24.24 | 22.27 | 23.95 | 243,419 | +1.00(+4.36%) |
Feb 10, 2022 | 21.57 | 23.16 | 19.75 | 22.95 | 272,360 | +0.51(+2.27%) |
Feb 09, 2022 | 20.99 | 23.00 | 20.45 | 22.44 | 254,761 | +1.80(+8.72%) |
Feb 08, 2022 | 21.00 | 21.33 | 20.36 | 20.64 | 153,458 | -0.36(-1.71%) |
Feb 07, 2022 | 20.23 | 21.05 | 19.74 | 21.00 | 177,938 | +0.99(+4.95%) |
Feb 04, 2022 | 19.57 | 20.48 | 19.19 | 20.01 | 447,946 | +0.22(+1.11%) |
Feb 03, 2022 | 19.36 | 19.79 | 374,980 | -0.20(-1.00%) | ||
Feb 02, 2022 | 20.08 | 20.08 | 19.11 | 19.99 | 317,098 | +0.03(+0.15%) |
Feb 01, 2022 | 19.78 | 20.47 | 19.20 | 19.96 | 285,237 | -0.26(-1.29%) |
Jan 31, 2022 | 18.92 | 20.22 | 375,998 | +1.35(+7.15%) | ||
Jan 28, 2022 | 17.01 | 18.87 | 16.80 | 18.87 | 403,616 | +1.87(+11.00%) |
Jan 27, 2022 | 17.43 | 18.40 | 16.81 | 17.00 | 418,742 | -0.27(-1.56%) |
Jan 26, 2022 | 17.40 | 18.64 | 17.04 | 17.27 | 231,088 | +0.30(+1.77%) |
Jan 25, 2022 | 17.20 | 17.59 | 16.88 | 16.97 | 292,728 | -0.55(-3.14%) |
Jan 24, 2022 | 16.95 | 17.78 | 16.40 | 17.52 | 622,252 | -0.19(-1.07%) |
Jan 21, 2022 | 17.91 | 18.26 | 17.38 | 17.71 | 550,806 | -0.13(-0.73%) |
Jan 20, 2022 | 17.50 | 18.48 | 17.30 | 17.84 | 327,481 | +0.42(+2.41%) |
Jan 19, 2022 | 17.50 | 17.96 | 16.91 | 17.42 | 280,652 | -0.12(-0.68%) |
Jan 18, 2022 | 17.62 | 18.18 | 17.12 | 17.54 | 232,746 | -0.94(-5.09%) |
Jan 14, 2022 | 18.48 | 0 | -1.47(-7.37%) | |||
Jan 13, 2022 | 19.93 | 20.52 | 19.55 | 19.95 | 429,950 | +0.03(+0.15%) |
Jan 12, 2022 | 20.21 | 20.41 | 19.55 | 19.92 | 483,199 | -0.09(-0.45%) |
Jan 11, 2022 | 19.90 | 20.49 | 19.23 | 20.01 | 187,971 | +0.08(+0.40%) |
Jan 10, 2022 | 19.23 | 20.08 | 18.71 | 19.93 | 303,533 | +0.11(+0.55%) |
Jan 07, 2022 | 19.91 | 20.93 | 18.95 | 19.82 | 169,481 | -0.21(-1.05%) |
Jan 06, 2022 | 19.69 | 20.96 | 18.27 | 20.03 | 275,496 | +0.35(+1.78%) |
Jan 05, 2022 | 24.63 | 24.95 | 19.46 | 19.68 | 302,813 | -5.32(-21.28%) |
Jan 04, 2022 | 24.81 | 25.78 | 24.41 | 25.00 | 184,633 | +0.17(+0.68%) |