Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.60 | 13.03 | 12.00 | 12.03 | 32,386 | -1.01(-7.71%) |
Jun 29, 2022 | 13.62 | 13.76 | 12.92 | 13.04 | 36,740 | -1.30(-9.04%) |
Jun 28, 2022 | 12.95 | 14.66 | 12.07 | 14.33 | 146,456 | +1.31(+10.07%) |
Jun 27, 2022 | 12.61 | 13.50 | 12.00 | 13.02 | 139,250 | +1.90(+17.08%) |
Jun 24, 2022 | 14.70 | 15.60 | 11.12 | 11.12 | 148,057 | -2.83(-20.26%) |
Jun 23, 2022 | 14.40 | 14.70 | 13.58 | 13.95 | 81,088 | -0.45(-3.15%) |
Jun 22, 2022 | 14.70 | 15.25 | 14.40 | 14.40 | 54,066 | -1.47(-9.26%) |
Jun 21, 2022 | 14.25 | 16.46 | 14.16 | 15.87 | 137,409 | +2.30(+16.98%) |
Jun 17, 2022 | 16.50 | 16.81 | 13.20 | 13.57 | 443,303 | -2.64(-16.27%) |
Jun 16, 2022 | 21.49 | 22.65 | 16.20 | 16.20 | 129,943 | -3.60(-18.17%) |
Jun 15, 2022 | 19.98 | 21.00 | 18.37 | 19.80 | 96,330 | -0.66(-3.23%) |
Jun 14, 2022 | 21.30 | 24.00 | 20.40 | 20.46 | 41,035 | +0.78(+3.95%) |
Jun 13, 2022 | 20.70 | 24.84 | 18.00 | 19.68 | 101,066 | -2.82(-12.52%) |
Jun 10, 2022 | 23.40 | 24.18 | 22.50 | 22.50 | 12,544 | -1.39(-5.84%) |
Jun 09, 2022 | 24.00 | 24.63 | 23.37 | 23.89 | 11,660 | -0.55(-2.27%) |
Jun 08, 2022 | 23.19 | 25.50 | 23.11 | 24.45 | 17,851 | +1.40(+6.06%) |
Jun 07, 2022 | 22.20 | 24.56 | 22.07 | 23.05 | 23,007 | +0.16(+0.71%) |
Jun 06, 2022 | 24.84 | 24.84 | 22.65 | 22.89 | 17,108 | -0.59(-2.50%) |
Jun 03, 2022 | 23.40 | 23.91 | 22.50 | 23.48 | 7,893 | +0.07(+0.29%) |
Jun 02, 2022 | 23.05 | 24.00 | 22.50 | 23.41 | 10,761 | +0.26(+1.14%) |
Jun 01, 2022 | 24.00 | 24.25 | 21.30 | 23.14 | 12,613 | -0.85(-3.55%) |
May 31, 2022 | 24.00 | 24.83 | 22.84 | 24.00 | 28,550 | +1.09(+4.74%) |
May 27, 2022 | 22.84 | 23.70 | 21.30 | 22.91 | 27,317 | +0.11(+0.49%) |
May 26, 2022 | 21.00 | 23.11 | 20.46 | 22.80 | 26,546 | +1.79(+8.52%) |
May 25, 2022 | 20.70 | 22.20 | 20.40 | 21.01 | 14,397 | -0.38(-1.75%) |
May 24, 2022 | 21.60 | 22.15 | 20.40 | 21.38 | 8,991 | -0.24(-1.10%) |
May 23, 2022 | 21.30 | 22.48 | 20.70 | 21.62 | 11,590 | +0.32(+1.51%) |
May 20, 2022 | 23.77 | 23.77 | 20.40 | 21.30 | 25,647 | -1.03(-4.60%) |
May 19, 2022 | 21.81 | 23.15 | 21.00 | 22.33 | 15,492 | +0.38(+1.72%) |
May 18, 2022 | 21.90 | 24.05 | 21.93 | 21.95 | 16,863 | -0.97(-4.23%) |
May 17, 2022 | 23.02 | 23.97 | 22.48 | 22.92 | 18,944 | +0.77(+3.45%) |
May 16, 2022 | 22.80 | 23.70 | 21.98 | 22.15 | 22,940 | +0.09(+0.39%) |
May 13, 2022 | 22.35 | 25.47 | 21.00 | 22.07 | 63,923 | +1.37(+6.59%) |
May 12, 2022 | 21.00 | 21.30 | 17.91 | 20.70 | 61,175 | -1.03(-4.72%) |
May 11, 2022 | 22.50 | 23.70 | 21.64 | 21.73 | 31,389 | -1.04(-4.56%) |
May 10, 2022 | 24.30 | 24.85 | 22.50 | 22.76 | 19,747 | -1.47(-6.07%) |
May 09, 2022 | 24.60 | 25.20 | 23.13 | 24.23 | 23,068 | -1.57(-6.08%) |
May 06, 2022 | 25.50 | 26.66 | 24.00 | 25.80 | 20,503 | -0.11(-0.42%) |
May 05, 2022 | 30.30 | 30.30 | 23.40 | 25.91 | 66,619 | -4.69(-15.32%) |
May 04, 2022 | 30.30 | 30.90 | 27.90 | 30.60 | 31,909 | +0.30(+0.99%) |
May 03, 2022 | 29.10 | 31.20 | 29.10 | 30.30 | 15,731 | -0.30(-0.98%) |
May 02, 2022 | 27.90 | 30.90 | 27.90 | 30.60 | 34,670 | +2.70(+9.68%) |
Apr 29, 2022 | 29.10 | 29.32 | 27.57 | 27.90 | 17,452 | -0.21(-0.76%) |
Apr 28, 2022 | 27.00 | 29.40 | 26.70 | 28.11 | 34,988 | +1.67(+6.33%) |
Apr 27, 2022 | 27.00 | 28.18 | 26.44 | 26.44 | 23,195 | -0.56(-2.08%) |
Apr 26, 2022 | 28.20 | 28.65 | 26.23 | 27.00 | 39,923 | -1.79(-6.22%) |
Apr 25, 2022 | 27.30 | 28.79 | 27.00 | 28.79 | 60,083 | +0.74(+2.65%) |
Apr 22, 2022 | 29.30 | 30.90 | 27.32 | 28.05 | 32,310 | -0.14(-0.50%) |
Apr 21, 2022 | 31.80 | 33.30 | 28.07 | 28.19 | 41,218 | -3.61(-11.36%) |
Apr 20, 2022 | 32.10 | 32.70 | 30.90 | 31.80 | 12,927 | +0.00(+0.00%) |
Apr 19, 2022 | 30.30 | 32.40 | 30.30 | 31.80 | 13,973 | +1.20(+3.92%) |
Apr 18, 2022 | 30.00 | 31.80 | 29.70 | 30.60 | 25,667 | -0.90(-2.86%) |
Apr 14, 2022 | 33.60 | 34.07 | 31.20 | 31.50 | 25,913 | -1.50(-4.55%) |
Apr 13, 2022 | 30.90 | 35.40 | 30.15 | 33.00 | 40,432 | +2.70(+8.91%) |
Apr 12, 2022 | 31.80 | 33.60 | 29.62 | 30.30 | 44,342 | -1.50(-4.72%) |
Apr 11, 2022 | 32.40 | 33.60 | 31.50 | 31.80 | 30,551 | -1.50(-4.50%) |
Apr 08, 2022 | 34.80 | 35.10 | 32.70 | 33.30 | 22,363 | -2.10(-5.93%) |
Apr 07, 2022 | 34.50 | 36.45 | 33.60 | 35.40 | 23,512 | +0.00(+0.00%) |
Apr 06, 2022 | 36.60 | 37.50 | 34.77 | 35.40 | 27,696 | -1.50(-4.07%) |
Apr 05, 2022 | 37.20 | 39.90 | 36.30 | 36.90 | 45,852 | -1.20(-3.15%) |
Apr 04, 2022 | 37.20 | 38.40 | 36.00 | 38.10 | 19,746 | +0.30(+0.79%) |