Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.26 | 17.41 | 17.13 | 17.23 | 150,745 | -0.07(-0.39%) |
Mar 30, 2022 | 17.45 | 17.74 | 17.21 | 17.30 | 164,841 | -0.19(-1.06%) |
Mar 29, 2022 | 17.36 | 17.71 | 17.30 | 17.49 | 342,243 | +0.34(+1.99%) |
Mar 28, 2022 | 17.08 | 17.26 | 16.91 | 17.15 | 110,219 | +0.13(+0.74%) |
Mar 25, 2022 | 16.91 | 17.25 | 16.76 | 17.02 | 129,548 | +0.15(+0.87%) |
Mar 24, 2022 | 17.33 | 17.33 | 16.86 | 16.87 | 110,405 | -0.27(-1.59%) |
Mar 23, 2022 | 16.69 | 17.28 | 16.64 | 17.15 | 258,637 | +0.29(+1.73%) |
Mar 22, 2022 | 16.52 | 17.07 | 16.31 | 16.85 | 150,206 | +0.47(+2.85%) |
Mar 21, 2022 | 16.51 | 16.62 | 16.15 | 16.39 | 116,649 | -0.31(-1.87%) |
Mar 18, 2022 | 16.83 | 16.86 | 16.54 | 16.70 | 224,960 | -0.18(-1.04%) |
Mar 17, 2022 | 16.87 | 17.10 | 16.78 | 16.87 | 107,666 | -0.17(-0.97%) |
Mar 16, 2022 | 16.81 | 17.06 | 16.57 | 17.04 | 152,312 | +0.47(+2.82%) |
Mar 15, 2022 | 16.58 | 16.98 | 16.32 | 16.57 | 188,972 | +0.08(+0.47%) |
Mar 14, 2022 | 16.71 | 16.87 | 16.39 | 16.49 | 216,188 | -0.21(-1.28%) |
Mar 11, 2022 | 17.47 | 17.57 | 16.69 | 16.71 | 146,652 | -0.56(-3.27%) |
Mar 10, 2022 | 17.16 | 17.62 | 16.91 | 17.27 | 314,516 | -0.08(-0.45%) |
Mar 09, 2022 | 16.88 | 17.53 | 16.88 | 17.35 | 144,759 | +0.76(+4.58%) |
Mar 08, 2022 | 16.53 | 17.06 | 15.94 | 16.59 | 242,763 | +0.15(+0.89%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.31 | 16.45 | 197,275 | -0.92(-5.27%) |
Mar 04, 2022 | 17.26 | 17.44 | 16.90 | 17.36 | 161,374 | -0.13(-0.72%) |
Mar 03, 2022 | 18.36 | 18.51 | 17.17 | 17.49 | 234,758 | +0.11(+0.62%) |
Mar 02, 2022 | 17.26 | 17.54 | 17.11 | 17.38 | 103,420 | +0.23(+1.36%) |
Mar 01, 2022 | 17.63 | 17.85 | 17.01 | 17.15 | 191,079 | -0.55(-3.14%) |
Feb 28, 2022 | 17.39 | 17.75 | 17.22 | 17.70 | 121,296 | +0.10(+0.55%) |
Feb 25, 2022 | 17.85 | 17.80 | 17.47 | 17.60 | 109,007 | -0.08(-0.44%) |
Feb 24, 2022 | 16.36 | 17.81 | 16.36 | 17.68 | 182,889 | +0.59(+3.48%) |
Feb 23, 2022 | 17.74 | 17.76 | 16.97 | 17.09 | 156,840 | -0.49(-2.77%) |
Feb 22, 2022 | 17.62 | 17.81 | 17.33 | 17.57 | 189,823 | -0.13(-0.72%) |
Feb 18, 2022 | 17.70 | 0 | -0.52(-2.83%) | |||
Feb 17, 2022 | 18.04 | 18.33 | 18.01 | 18.22 | 175,535 | -0.06(-0.32%) |
Feb 16, 2022 | 18.37 | 18.44 | 18.11 | 18.28 | 117,969 | -0.08(-0.42%) |
Feb 15, 2022 | 18.20 | 18.45 | 18.20 | 18.35 | 184,704 | +0.43(+2.39%) |
Feb 14, 2022 | 18.18 | 18.49 | 17.94 | 17.93 | 155,516 | -0.24(-1.34%) |
Feb 11, 2022 | 18.01 | 18.73 | 17.88 | 18.17 | 283,308 | +0.15(+0.81%) |
Feb 10, 2022 | 17.78 | 18.39 | 17.74 | 18.02 | 240,792 | +0.05(+0.27%) |
Feb 09, 2022 | 17.51 | 18.20 | 17.51 | 17.97 | 174,321 | +0.66(+3.82%) |
Feb 08, 2022 | 16.91 | 17.45 | 16.91 | 17.31 | 224,604 | +0.49(+2.89%) |
Feb 07, 2022 | 16.62 | 17.02 | 16.58 | 16.83 | 101,107 | +0.30(+1.83%) |
Feb 04, 2022 | 16.14 | 16.65 | 16.07 | 16.52 | 76,769 | +0.21(+1.31%) |
Feb 03, 2022 | 16.17 | 16.31 | 93,454 | -0.15(-0.89%) | ||
Feb 02, 2022 | 16.85 | 16.85 | 16.32 | 16.46 | 116,673 | -0.41(-2.43%) |
Feb 01, 2022 | 16.57 | 17.06 | 16.39 | 16.86 | 186,404 | +0.46(+2.79%) |
Jan 31, 2022 | 15.77 | 16.45 | 16.41 | 152,750 | +0.56(+3.56%) | |
Jan 28, 2022 | 15.72 | 15.84 | 15.33 | 15.84 | 165,645 | +0.15(+0.93%) |
Jan 27, 2022 | 16.21 | 16.31 | 15.57 | 15.70 | 141,853 | -0.51(-3.12%) |
Jan 26, 2022 | 16.71 | 16.96 | 16.16 | 16.20 | 138,546 | -0.39(-2.35%) |
Jan 25, 2022 | 16.05 | 16.68 | 15.81 | 16.59 | 158,081 | +0.35(+2.16%) |
Jan 24, 2022 | 15.84 | 16.30 | 15.47 | 16.24 | 288,602 | +0.06(+0.36%) |
Jan 21, 2022 | 16.28 | 16.45 | 16.06 | 16.18 | 205,703 | -0.28(-1.71%) |
Jan 20, 2022 | 16.77 | 17.03 | 16.40 | 16.46 | 131,248 | -0.13(-0.76%) |
Jan 19, 2022 | 16.77 | 16.86 | 16.44 | 16.59 | 220,187 | -0.20(-1.22%) |
Jan 18, 2022 | 17.07 | 17.07 | 16.56 | 16.80 | 118,163 | -0.34(-1.99%) |
Jan 14, 2022 | 17.14 | 0 | +0.10(+0.57%) | |||
Jan 13, 2022 | 16.92 | 17.34 | 16.92 | 17.04 | 118,982 | +0.06(+0.34%) |
Jan 12, 2022 | 17.47 | 17.48 | 16.95 | 16.98 | 151,882 | -0.27(-1.58%) |
Jan 11, 2022 | 16.97 | 17.42 | 16.88 | 17.25 | 126,199 | +0.18(+1.08%) |
Jan 10, 2022 | 17.08 | 17.18 | 16.67 | 17.07 | 129,710 | -0.01(-0.06%) |
Jan 07, 2022 | 17.13 | 17.38 | 16.93 | 17.08 | 99,092 | +0.07(+0.40%) |
Jan 06, 2022 | 17.07 | 17.20 | 16.58 | 17.01 | 259,844 | -0.02(-0.11%) |
Jan 05, 2022 | 18.04 | 18.17 | 17.01 | 17.03 | 173,115 | -1.01(-5.61%) |
Jan 04, 2022 | 17.87 | 18.24 | 17.67 | 18.04 | 187,905 | +0.38(+2.15%) |