Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.74 | 18.63 | 17.58 | 18.09 | 23,066 | +0.12(+0.67%) |
Jun 29, 2022 | 19.14 | 19.14 | 17.64 | 17.97 | 20,703 | -0.93(-4.92%) |
Jun 28, 2022 | 19.00 | 19.48 | 18.18 | 18.90 | 19,777 | -0.07(-0.37%) |
Jun 27, 2022 | 18.19 | 19.51 | 18.19 | 18.97 | 31,904 | +0.96(+5.33%) |
Jun 24, 2022 | 18.23 | 18.98 | 18.00 | 18.01 | 22,036 | -0.55(-2.96%) |
Jun 23, 2022 | 18.70 | 19.11 | 17.49 | 18.56 | 45,527 | -0.07(-0.38%) |
Jun 22, 2022 | 19.47 | 19.80 | 18.52 | 18.63 | 63,580 | -1.54(-7.64%) |
Jun 21, 2022 | 20.46 | 21.48 | 20.01 | 20.17 | 63,922 | +0.17(+0.85%) |
Jun 17, 2022 | 20.70 | 21.62 | 19.71 | 20.00 | 40,579 | -0.65(-3.15%) |
Jun 16, 2022 | 21.30 | 21.30 | 20.16 | 20.65 | 33,390 | -1.18(-5.41%) |
Jun 15, 2022 | 21.88 | 22.40 | 21.53 | 21.83 | 19,494 | +0.07(+0.32%) |
Jun 14, 2022 | 21.45 | 23.45 | 21.43 | 21.76 | 39,508 | +0.50(+2.35%) |
Jun 13, 2022 | 23.36 | 23.36 | 21.00 | 21.26 | 110,227 | -2.17(-9.26%) |
Jun 10, 2022 | 23.51 | 24.36 | 23.15 | 23.43 | 42,219 | -0.62(-2.58%) |
Jun 09, 2022 | 24.42 | 25.02 | 23.53 | 24.05 | 53,362 | -0.85(-3.41%) |
Jun 08, 2022 | 27.20 | 27.30 | 24.71 | 24.90 | 166,863 | -3.47(-12.23%) |
Jun 07, 2022 | 28.79 | 29.30 | 28.14 | 28.37 | 22,532 | -0.34(-1.18%) |
Jun 06, 2022 | 28.51 | 29.49 | 28.22 | 28.71 | 34,796 | +0.63(+2.24%) |
Jun 03, 2022 | 28.42 | 29.11 | 28.03 | 28.08 | 16,731 | -0.72(-2.50%) |
Jun 02, 2022 | 29.00 | 29.96 | 28.14 | 28.80 | 39,009 | -0.05(-0.17%) |
Jun 01, 2022 | 28.25 | 30.00 | 28.00 | 28.85 | 24,152 | +0.54(+1.91%) |
May 31, 2022 | 29.10 | 30.24 | 28.31 | 28.31 | 65,024 | +0.00(+0.00%) |
May 27, 2022 | 27.60 | 28.85 | 26.77 | 28.31 | 29,097 | +0.06(+0.21%) |
May 26, 2022 | 27.96 | 29.50 | 27.50 | 28.25 | 54,791 | +0.39(+1.40%) |
May 25, 2022 | 27.05 | 28.30 | 26.04 | 27.86 | 105,937 | -0.77(-2.69%) |
May 24, 2022 | 29.85 | 30.25 | 28.63 | 28.63 | 140,656 | -1.86(-6.10%) |
May 23, 2022 | 32.27 | 32.27 | 29.00 | 30.49 | 190,568 | -2.20(-6.73%) |
May 20, 2022 | 32.64 | 35.27 | 32.26 | 32.69 | 57,387 | -0.15(-0.46%) |
May 19, 2022 | 33.07 | 33.90 | 31.24 | 32.84 | 39,564 | -0.37(-1.11%) |
May 18, 2022 | 34.82 | 35.95 | 32.60 | 33.21 | 58,276 | -1.79(-5.11%) |
May 17, 2022 | 36.44 | 36.44 | 34.52 | 35.00 | 42,377 | +0.39(+1.13%) |
May 16, 2022 | 33.00 | 35.58 | 33.00 | 34.61 | 22,136 | +1.36(+4.09%) |
May 13, 2022 | 33.63 | 34.90 | 32.53 | 33.25 | 37,017 | +1.48(+4.66%) |
May 12, 2022 | 33.05 | 34.31 | 30.56 | 31.77 | 59,358 | -3.02(-8.68%) |
May 11, 2022 | 35.00 | 36.98 | 33.01 | 34.79 | 38,525 | +0.85(+2.50%) |
May 10, 2022 | 34.16 | 36.00 | 33.22 | 33.94 | 47,177 | +0.76(+2.29%) |
May 09, 2022 | 34.02 | 34.73 | 31.15 | 33.18 | 85,775 | -2.62(-7.32%) |
May 06, 2022 | 37.89 | 37.89 | 34.15 | 35.80 | 52,660 | -1.69(-4.51%) |
May 05, 2022 | 38.81 | 38.94 | 35.89 | 37.49 | 30,102 | -1.12(-2.90%) |
May 04, 2022 | 38.93 | 39.42 | 37.00 | 38.61 | 49,405 | -0.26(-0.67%) |
May 03, 2022 | 35.52 | 39.53 | 35.30 | 38.87 | 60,752 | +2.61(+7.20%) |
May 02, 2022 | 35.41 | 36.29 | 34.16 | 36.26 | 55,768 | -0.54(-1.47%) |
Apr 29, 2022 | 37.70 | 38.63 | 36.63 | 36.80 | 38,899 | -1.01(-2.67%) |
Apr 28, 2022 | 37.89 | 38.44 | 35.50 | 37.81 | 61,592 | -0.08(-0.21%) |
Apr 27, 2022 | 36.43 | 38.47 | 35.05 | 37.89 | 79,460 | +1.93(+5.37%) |
Apr 26, 2022 | 33.18 | 37.88 | 30.99 | 35.96 | 118,851 | +3.75(+11.64%) |
Apr 25, 2022 | 38.19 | 38.21 | 29.29 | 32.21 | 223,709 | -7.59(-19.07%) |
Apr 22, 2022 | 44.26 | 44.26 | 38.70 | 39.80 | 132,085 | -2.95(-6.90%) |
Apr 21, 2022 | 43.08 | 44.99 | 40.50 | 42.75 | 240,793 | +2.85(+7.14%) |
Apr 20, 2022 | 38.07 | 40.49 | 38.00 | 39.90 | 182,418 | +2.09(+5.53%) |
Apr 19, 2022 | 35.80 | 38.17 | 35.70 | 37.81 | 90,715 | +1.81(+5.03%) |
Apr 18, 2022 | 31.59 | 36.97 | 31.01 | 36.00 | 133,002 | +5.11(+16.54%) |
Apr 14, 2022 | 29.02 | 31.09 | 29.00 | 30.89 | 64,845 | +1.68(+5.75%) |
Apr 13, 2022 | 30.10 | 30.10 | 28.70 | 29.21 | 42,196 | -0.17(-0.58%) |
Apr 12, 2022 | 30.95 | 31.50 | 28.55 | 29.38 | 81,445 | -1.60(-5.16%) |
Apr 11, 2022 | 33.74 | 33.74 | 30.64 | 30.98 | 51,525 | -3.10(-9.10%) |
Apr 08, 2022 | 32.32 | 34.44 | 32.32 | 34.08 | 20,198 | +1.44(+4.41%) |
Apr 07, 2022 | 32.85 | 33.42 | 31.48 | 32.64 | 37,890 | -0.52(-1.57%) |
Apr 06, 2022 | 34.70 | 36.73 | 31.00 | 33.16 | 80,354 | -1.40(-4.05%) |
Apr 05, 2022 | 37.69 | 38.15 | 34.23 | 34.56 | 95,572 | -3.42(-9.00%) |
Apr 04, 2022 | 34.60 | 38.24 | 34.25 | 37.98 | 129,329 | +4.55(+13.61%) |