Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.84 | 13.63 | 12.20 | 12.91 | 71,188,280 | -0.44(-3.32%) |
Jun 29, 2022 | 13.80 | 13.84 | 12.84 | 13.35 | 62,312,840 | -1.00(-6.94%) |
Jun 28, 2022 | 15.77 | 16.34 | 14.31 | 14.35 | 58,013,916 | -1.22(-7.85%) |
Jun 27, 2022 | 16.07 | 16.22 | 15.15 | 15.57 | 44,014,292 | -0.01(-0.06%) |
Jun 24, 2022 | 14.43 | 15.62 | 14.36 | 15.58 | 61,438,940 | +1.77(+12.85%) |
Jun 23, 2022 | 14.37 | 14.38 | 13.15 | 13.81 | 48,197,452 | -0.28(-1.96%) |
Jun 22, 2022 | 13.84 | 14.75 | 13.74 | 14.08 | 49,909,428 | -0.48(-3.32%) |
Jun 21, 2022 | 14.31 | 15.19 | 14.26 | 14.57 | 58,322,084 | +1.08(+8.03%) |
Jun 17, 2022 | 13.44 | 13.80 | 12.58 | 13.48 | 65,036,220 | +0.13(+0.96%) |
Jun 16, 2022 | 14.90 | 14.95 | 12.79 | 13.36 | 91,974,624 | -2.99(-18.30%) |
Jun 15, 2022 | 16.09 | 17.16 | 15.23 | 16.35 | 78,070,848 | +0.84(+5.39%) |
Jun 14, 2022 | 15.76 | 15.96 | 14.97 | 15.51 | 52,918,104 | +0.21(+1.35%) |
Jun 13, 2022 | 16.65 | 17.13 | 15.10 | 15.31 | 78,132,408 | -3.21(-17.33%) |
Jun 10, 2022 | 19.67 | 20.19 | 18.37 | 18.51 | 59,865,864 | -2.24(-10.81%) |
Jun 09, 2022 | 22.04 | 23.19 | 20.70 | 20.76 | 38,440,840 | -1.79(-7.94%) |
Jun 08, 2022 | 23.78 | 24.08 | 22.07 | 22.55 | 39,068,072 | -1.66(-6.87%) |
Jun 07, 2022 | 22.65 | 24.35 | 22.19 | 24.21 | 37,596,472 | +0.68(+2.89%) |
Jun 06, 2022 | 24.85 | 25.18 | 23.11 | 23.53 | 41,122,516 | -0.02(-0.08%) |
Jun 03, 2022 | 24.16 | 24.56 | 23.13 | 23.55 | 42,766,088 | -2.23(-8.66%) |
Jun 02, 2022 | 23.03 | 25.87 | 22.93 | 25.79 | 50,136,844 | +2.45(+10.50%) |
Jun 01, 2022 | 24.94 | 25.31 | 22.35 | 23.34 | 53,131,076 | -1.13(-4.63%) |
May 31, 2022 | 24.74 | 25.19 | 23.38 | 24.47 | 49,380,768 | -0.39(-1.58%) |
May 27, 2022 | 23.23 | 25.04 | 23.22 | 24.86 | 55,554,716 | +2.68(+12.07%) |
May 26, 2022 | 19.30 | 22.47 | 19.17 | 22.19 | 61,412,448 | +2.31(+11.64%) |
May 25, 2022 | 18.44 | 20.39 | 18.43 | 19.87 | 55,317,628 | +1.07(+5.71%) |
May 24, 2022 | 19.38 | 19.57 | 18.15 | 18.80 | 58,102,280 | -1.51(-7.42%) |
May 23, 2022 | 19.62 | 20.50 | 19.14 | 20.31 | 55,271,792 | +0.27(+1.33%) |
May 20, 2022 | 21.20 | 21.31 | 17.38 | 20.04 | 87,527,456 | -0.15(-0.73%) |
May 19, 2022 | 20.23 | 21.69 | 19.59 | 20.19 | 63,388,224 | -0.33(-1.63%) |
May 18, 2022 | 23.03 | 23.96 | 20.21 | 20.52 | 62,172,372 | -3.67(-15.17%) |
May 17, 2022 | 22.72 | 24.35 | 22.48 | 24.19 | 66,598,616 | +3.16(+15.02%) |
May 16, 2022 | 21.52 | 22.16 | 20.87 | 21.03 | 49,989,956 | -1.10(-4.98%) |
May 13, 2022 | 20.25 | 22.55 | 19.86 | 22.14 | 66,939,180 | +3.03(+15.87%) |
May 12, 2022 | 18.22 | 19.68 | 17.68 | 19.10 | 80,954,432 | +0.26(+1.36%) |
May 11, 2022 | 20.21 | 21.64 | 18.67 | 18.85 | 77,655,776 | -1.91(-9.20%) |
May 10, 2022 | 21.11 | 21.80 | 19.41 | 20.76 | 74,028,688 | +1.35(+6.95%) |
May 09, 2022 | 21.48 | 22.24 | 19.02 | 19.41 | 73,549,944 | -3.57(-15.55%) |
May 06, 2022 | 22.87 | 24.48 | 21.59 | 22.98 | 74,784,032 | -0.63(-2.67%) |
May 05, 2022 | 26.11 | 26.20 | 22.39 | 23.61 | 65,231,672 | -3.97(-14.38%) |
May 04, 2022 | 25.29 | 27.70 | 22.93 | 27.58 | 78,205,024 | +2.86(+11.59%) |
May 03, 2022 | 23.95 | 25.28 | 23.38 | 24.71 | 53,872,704 | +0.60(+2.49%) |
May 02, 2022 | 22.03 | 24.16 | 21.47 | 24.11 | 58,508,536 | +2.22(+10.16%) |
Apr 29, 2022 | 23.92 | 25.54 | 21.75 | 21.89 | 48,873,472 | -3.29(-13.06%) |
Apr 28, 2022 | 22.84 | 25.89 | 22.05 | 25.18 | 64,436,796 | +3.57(+16.54%) |
Apr 27, 2022 | 21.28 | 23.22 | 21.14 | 21.60 | 53,153,136 | -0.47(-2.14%) |
Apr 26, 2022 | 24.32 | 24.51 | 22.00 | 22.08 | 55,738,204 | -3.19(-12.62%) |
Apr 25, 2022 | 23.51 | 25.35 | 23.30 | 25.27 | 59,063,784 | +1.20(+4.99%) |
Apr 22, 2022 | 25.69 | 26.14 | 23.99 | 24.07 | 58,377,672 | -1.73(-6.71%) |
Apr 21, 2022 | 29.13 | 30.09 | 25.40 | 25.80 | 54,551,324 | -2.25(-8.04%) |
Apr 20, 2022 | 29.60 | 30.36 | 27.79 | 28.05 | 52,670,236 | -0.25(-0.87%) |
Apr 19, 2022 | 26.26 | 28.44 | 25.81 | 28.30 | 46,007,424 | +1.74(+6.56%) |
Apr 18, 2022 | 24.86 | 27.23 | 24.76 | 26.56 | 49,895,432 | +1.35(+5.35%) |
Apr 14, 2022 | 28.10 | 28.17 | 25.14 | 25.21 | 52,011,368 | -2.38(-8.63%) |
Apr 13, 2022 | 26.35 | 28.09 | 25.90 | 27.59 | 51,153,740 | +1.76(+6.82%) |
Apr 12, 2022 | 27.60 | 28.39 | 25.45 | 25.83 | 67,795,568 | -0.25(-0.94%) |
Apr 11, 2022 | 26.61 | 27.27 | 25.93 | 26.07 | 61,420,884 | -1.77(-6.36%) |
Apr 08, 2022 | 29.39 | 29.49 | 27.71 | 27.84 | 72,753,400 | -2.19(-7.28%) |
Apr 07, 2022 | 29.77 | 30.93 | 28.21 | 30.03 | 56,437,176 | +0.00(+0.00%) |
Apr 06, 2022 | 30.36 | 31.59 | 29.09 | 30.03 | 70,141,984 | -2.33(-7.21%) |
Apr 05, 2022 | 36.51 | 36.65 | 32.02 | 32.36 | 58,484,552 | -5.00(-13.38%) |
Apr 04, 2022 | 36.00 | 37.62 | 35.60 | 37.36 | 28,624,978 | +1.64(+4.60%) |