Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.93 | 24.32 | 22.26 | 22.53 | 4,377,116 | -0.21(-0.95%) |
Mar 30, 2022 | 26.95 | 27.22 | 22.65 | 22.75 | 6,067,230 | -4.48(-16.47%) |
Mar 29, 2022 | 25.70 | 28.78 | 25.26 | 27.23 | 11,921,303 | +0.91(+3.46%) |
Mar 28, 2022 | 22.43 | 26.48 | 21.88 | 26.32 | 12,201,591 | +3.73(+16.51%) |
Mar 25, 2022 | 23.00 | 24.51 | 22.11 | 22.59 | 13,273,321 | +0.49(+2.22%) |
Mar 24, 2022 | 22.19 | 22.19 | 20.76 | 22.10 | 3,246,257 | +0.08(+0.36%) |
Mar 23, 2022 | 23.53 | 23.79 | 21.94 | 22.02 | 5,794,593 | -1.50(-6.38%) |
Mar 22, 2022 | 22.85 | 24.80 | 22.44 | 23.52 | 7,480,154 | +0.52(+2.26%) |
Mar 21, 2022 | 22.10 | 23.90 | 21.59 | 23.00 | 3,875,483 | +0.93(+4.21%) |
Mar 18, 2022 | 21.75 | 22.17 | 21.09 | 22.07 | 5,692,133 | +0.20(+0.91%) |
Mar 17, 2022 | 21.29 | 22.10 | 20.41 | 21.87 | 3,105,285 | +0.55(+2.58%) |
Mar 16, 2022 | 20.52 | 21.45 | 19.99 | 21.32 | 3,626,789 | +0.94(+4.61%) |
Mar 15, 2022 | 19.51 | 20.43 | 18.91 | 20.38 | 3,248,426 | +1.17(+6.09%) |
Mar 14, 2022 | 19.72 | 20.44 | 18.34 | 19.21 | 5,338,991 | -0.78(-3.90%) |
Mar 11, 2022 | 20.91 | 21.23 | 19.49 | 19.99 | 4,986,810 | -0.97(-4.63%) |
Mar 10, 2022 | 22.30 | 22.53 | 20.33 | 20.96 | 5,777,487 | -1.57(-6.97%) |
Mar 09, 2022 | 23.12 | 24.49 | 22.02 | 22.53 | 8,315,601 | -0.33(-1.44%) |
Mar 08, 2022 | 19.66 | 23.45 | 19.57 | 22.86 | 18,765,528 | +1.15(+5.30%) |
Mar 07, 2022 | 30.00 | 30.06 | 19.21 | 21.71 | 105,547,728 | +5.53(+34.18%) |
Mar 04, 2022 | 16.63 | 17.00 | 16.00 | 16.18 | 2,799,171 | -0.57(-3.40%) |
Mar 03, 2022 | 17.42 | 17.93 | 16.41 | 16.75 | 2,965,203 | -0.48(-2.79%) |
Mar 02, 2022 | 16.95 | 17.45 | 16.60 | 17.23 | 3,175,268 | +0.56(+3.36%) |
Mar 01, 2022 | 16.95 | 17.62 | 16.15 | 16.67 | 6,336,715 | -0.22(-1.30%) |
Feb 28, 2022 | 16.00 | 16.95 | 15.91 | 16.89 | 4,184,092 | +0.72(+4.45%) |
Feb 25, 2022 | 15.29 | 16.91 | 15.78 | 16.17 | 7,459,380 | +0.80(+5.20%) |
Feb 24, 2022 | 12.68 | 15.38 | 12.42 | 15.37 | 8,091,167 | +2.21(+16.79%) |
Feb 23, 2022 | 13.76 | 14.22 | 13.15 | 13.16 | 4,061,831 | -0.53(-3.87%) |
Feb 22, 2022 | 14.78 | 15.02 | 13.68 | 13.69 | 4,841,123 | -1.32(-8.79%) |
Feb 18, 2022 | 15.01 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 15.99 | 16.30 | 15.00 | 15.07 | 4,751,363 | -1.04(-6.46%) |
Feb 16, 2022 | 16.55 | 16.90 | 15.85 | 16.11 | 2,710,866 | -0.55(-3.30%) |
Feb 15, 2022 | 15.71 | 16.75 | 15.71 | 16.66 | 3,952,692 | +1.13(+7.28%) |
Feb 14, 2022 | 15.68 | 16.21 | 15.46 | 15.53 | 3,157,097 | -0.16(-1.02%) |
Feb 11, 2022 | 16.28 | 16.94 | 15.52 | 15.69 | 4,595,955 | -0.41(-2.55%) |
Feb 10, 2022 | 16.83 | 17.30 | 15.96 | 16.10 | 4,876,077 | -0.91(-5.35%) |
Feb 09, 2022 | 16.74 | 17.07 | 16.50 | 17.01 | 3,276,478 | +0.36(+2.16%) |
Feb 08, 2022 | 16.35 | 16.97 | 16.22 | 16.65 | 3,348,311 | +0.38(+2.34%) |
Feb 07, 2022 | 16.19 | 16.86 | 15.96 | 16.27 | 4,079,381 | +0.08(+0.49%) |
Feb 04, 2022 | 15.97 | 16.36 | 15.47 | 16.19 | 5,884,117 | +0.31(+1.95%) |
Feb 03, 2022 | 16.60 | 16.92 | 15.51 | 15.88 | 6,424,112 | -1.16(-6.81%) |
Feb 02, 2022 | 16.95 | 17.61 | 16.37 | 17.04 | 7,171,171 | -0.04(-0.23%) |
Feb 01, 2022 | 16.10 | 18.04 | 16.10 | 17.08 | 8,965,559 | +0.84(+5.17%) |
Jan 31, 2022 | 15.30 | 16.24 | 10,898,025 | +0.71(+4.57%) | ||
Jan 28, 2022 | 13.76 | 16.13 | 13.66 | 15.53 | 14,807,475 | +1.70(+12.29%) |
Jan 27, 2022 | 14.61 | 14.88 | 13.66 | 13.83 | 5,294,405 | -0.32(-2.26%) |
Jan 26, 2022 | 15.12 | 15.35 | 13.96 | 14.15 | 8,088,641 | -0.90(-5.98%) |
Jan 25, 2022 | 13.70 | 15.48 | 13.70 | 15.05 | 8,939,503 | +1.01(+7.19%) |
Jan 24, 2022 | 12.60 | 14.34 | 12.42 | 14.04 | 10,853,929 | +1.08(+8.33%) |
Jan 21, 2022 | 13.25 | 13.44 | 12.39 | 12.96 | 8,397,554 | -0.47(-3.50%) |
Jan 20, 2022 | 14.05 | 14.62 | 13.34 | 13.43 | 5,831,969 | -0.27(-1.97%) |
Jan 19, 2022 | 14.09 | 14.38 | 13.69 | 13.70 | 4,615,812 | -0.36(-2.56%) |
Jan 18, 2022 | 15.14 | 15.37 | 13.89 | 14.06 | 6,818,498 | -1.40(-9.06%) |
Jan 14, 2022 | 15.46 | 0 | +0.36(+2.38%) | |||
Jan 13, 2022 | 13.96 | 16.26 | 13.61 | 15.10 | 21,824,944 | +1.28(+9.26%) |
Jan 12, 2022 | 13.84 | 13.92 | 13.38 | 13.82 | 6,063,543 | +0.70(+5.34%) |
Jan 11, 2022 | 13.02 | 13.36 | 12.51 | 13.12 | 8,047,544 | +0.11(+0.85%) |
Jan 10, 2022 | 13.43 | 13.75 | 12.56 | 13.01 | 9,087,983 | -0.79(-5.72%) |
Jan 07, 2022 | 14.43 | 15.41 | 13.56 | 13.80 | 10,496,412 | -0.63(-4.37%) |
Jan 06, 2022 | 15.44 | 16.38 | 13.67 | 14.43 | 39,141,156 | +1.06(+7.97%) |
Jan 05, 2022 | 14.62 | 14.71 | 13.32 | 13.37 | 10,832,130 | -1.62(-10.84%) |
Jan 04, 2022 | 15.01 | 15.49 | 14.26 | 14.99 | 7,982,819 | -0.17(-1.12%) |