Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.91 | 15.12 | 14.67 | 14.73 | 351,668 | -0.16(-1.06%) |
Mar 30, 2022 | 15.23 | 15.30 | 14.83 | 14.89 | 201,030 | -0.38(-2.51%) |
Mar 29, 2022 | 14.99 | 15.29 | 14.97 | 15.27 | 254,015 | +0.49(+3.33%) |
Mar 28, 2022 | 14.85 | 14.97 | 14.70 | 14.78 | 152,969 | -0.11(-0.73%) |
Mar 25, 2022 | 14.64 | 14.90 | 14.54 | 14.89 | 180,855 | +0.37(+2.53%) |
Mar 24, 2022 | 14.44 | 14.58 | 14.33 | 14.52 | 155,920 | +0.13(+0.93%) |
Mar 23, 2022 | 14.67 | 14.67 | 14.32 | 14.39 | 234,042 | -0.32(-2.16%) |
Mar 22, 2022 | 14.72 | 14.85 | 14.60 | 14.70 | 151,384 | +0.03(+0.17%) |
Mar 21, 2022 | 14.69 | 14.85 | 14.61 | 14.68 | 229,611 | +0.01(+0.06%) |
Mar 18, 2022 | 14.75 | 14.75 | 14.50 | 14.67 | 408,278 | -0.08(-0.57%) |
Mar 17, 2022 | 14.37 | 14.79 | 14.30 | 14.75 | 205,852 | +0.32(+2.20%) |
Mar 16, 2022 | 14.18 | 14.45 | 13.98 | 14.44 | 445,586 | +0.41(+2.91%) |
Mar 15, 2022 | 14.24 | 14.24 | 13.88 | 14.03 | 250,327 | -0.10(-0.71%) |
Mar 14, 2022 | 14.42 | 14.42 | 14.07 | 14.13 | 377,797 | -0.18(-1.22%) |
Mar 11, 2022 | 14.36 | 14.52 | 14.20 | 14.30 | 360,977 | -0.03(-0.23%) |
Mar 10, 2022 | 13.93 | 14.34 | 13.93 | 14.34 | 332,429 | +0.21(+1.48%) |
Mar 09, 2022 | 14.16 | 14.27 | 14.06 | 14.13 | 201,235 | +0.25(+1.80%) |
Mar 08, 2022 | 13.62 | 14.04 | 13.62 | 13.88 | 350,520 | +0.28(+2.09%) |
Mar 07, 2022 | 14.18 | 14.19 | 13.58 | 13.59 | 290,882 | -0.56(-3.95%) |
Mar 04, 2022 | 13.89 | 14.19 | 13.84 | 14.15 | 362,688 | +0.13(+0.89%) |
Mar 03, 2022 | 14.14 | 14.18 | 13.83 | 14.03 | 472,463 | -0.07(-0.47%) |
Mar 02, 2022 | 14.01 | 14.29 | 14.00 | 14.09 | 427,368 | +0.25(+1.81%) |
Mar 01, 2022 | 14.23 | 14.43 | 13.69 | 13.84 | 509,785 | -0.52(-3.60%) |
Feb 28, 2022 | 14.42 | 14.62 | 14.02 | 14.36 | 670,593 | -0.28(-1.88%) |
Feb 25, 2022 | 14.41 | 14.66 | 14.30 | 14.64 | 356,995 | +0.18(+1.27%) |
Feb 24, 2022 | 14.09 | 14.54 | 13.84 | 14.45 | 406,491 | +0.11(+0.76%) |
Feb 23, 2022 | 14.63 | 14.83 | 14.30 | 14.34 | 280,280 | -0.32(-2.16%) |
Feb 22, 2022 | 14.74 | 14.95 | 14.58 | 14.66 | 315,738 | -0.19(-1.29%) |
Feb 18, 2022 | 14.85 | 0 | -0.27(-1.77%) | |||
Feb 17, 2022 | 15.05 | 15.30 | 14.93 | 15.12 | 451,214 | -0.02(-0.17%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.99 | 15.14 | 269,457 | +0.13(+0.83%) |
Feb 15, 2022 | 14.80 | 15.12 | 14.80 | 15.02 | 241,702 | +0.32(+2.16%) |
Feb 14, 2022 | 14.75 | 14.88 | 14.64 | 14.70 | 227,518 | -0.02(-0.11%) |
Feb 11, 2022 | 14.74 | 15.03 | 14.59 | 14.72 | 329,315 | +0.02(+0.17%) |
Feb 10, 2022 | 14.51 | 14.99 | 14.47 | 14.69 | 337,242 | -0.02(-0.11%) |
Feb 09, 2022 | 14.80 | 14.88 | 14.46 | 14.71 | 546,372 | +0.03(+0.23%) |
Feb 08, 2022 | 14.59 | 14.84 | 14.55 | 14.68 | 265,020 | +0.03(+0.23%) |
Feb 07, 2022 | 14.62 | 14.78 | 14.53 | 14.64 | 273,180 | +0.03(+0.17%) |
Feb 04, 2022 | 14.58 | 14.76 | 14.27 | 14.62 | 210,361 | -0.08(-0.57%) |
Feb 03, 2022 | 14.51 | 14.70 | 363,979 | +0.06(+0.40%) | ||
Feb 02, 2022 | 14.68 | 14.84 | 14.60 | 14.64 | 273,359 | -0.13(-0.85%) |
Feb 01, 2022 | 14.86 | 14.89 | 14.55 | 14.77 | 297,448 | -0.10(-0.67%) |
Jan 31, 2022 | 14.37 | 14.88 | 14.87 | 549,747 | +0.41(+2.83%) | |
Jan 28, 2022 | 13.94 | 14.45 | 13.79 | 14.46 | 474,269 | +0.62(+4.46%) |
Jan 27, 2022 | 14.19 | 14.54 | 13.75 | 13.84 | 382,104 | -0.43(-2.98%) |
Jan 26, 2022 | 14.77 | 14.98 | 14.19 | 14.27 | 385,128 | -0.36(-2.45%) |
Jan 25, 2022 | 14.74 | 14.76 | 14.20 | 14.63 | 689,451 | -0.23(-1.52%) |
Jan 24, 2022 | 14.77 | 14.89 | 14.32 | 14.85 | 458,200 | -0.13(-0.84%) |
Jan 21, 2022 | 14.84 | 15.27 | 14.78 | 14.98 | 400,327 | -0.07(-0.44%) |
Jan 20, 2022 | 15.52 | 15.53 | 14.99 | 15.04 | 438,441 | -0.47(-3.01%) |
Jan 19, 2022 | 16.12 | 16.16 | 15.50 | 15.51 | 429,834 | -0.65(-4.02%) |
Jan 18, 2022 | 16.35 | 16.46 | 16.10 | 16.16 | 482,975 | -0.52(-3.10%) |
Jan 14, 2022 | 16.68 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.63 | 16.87 | 16.53 | 16.72 | 342,306 | +0.18(+1.06%) |
Jan 12, 2022 | 16.78 | 16.91 | 16.55 | 16.55 | 540,023 | -0.31(-1.83%) |
Jan 11, 2022 | 16.94 | 17.02 | 16.47 | 16.85 | 522,074 | -0.04(-0.25%) |
Jan 10, 2022 | 17.53 | 17.55 | 16.77 | 16.90 | 877,263 | -0.65(-3.71%) |
Jan 07, 2022 | 17.60 | 17.93 | 17.53 | 17.55 | 723,357 | -0.02(-0.14%) |
Jan 06, 2022 | 17.07 | 17.60 | 17.00 | 17.57 | 569,208 | +0.59(+3.50%) |
Jan 05, 2022 | 17.05 | 17.24 | 16.85 | 16.98 | 737,999 | -0.04(-0.24%) |
Jan 04, 2022 | 16.65 | 17.15 | 16.56 | 17.02 | 485,913 | +0.50(+3.05%) |