Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.40 | 45.40 | 40.77 | 43.27 | 183 | +1.27(+3.02%) |
Jun 29, 2022 | 44.00 | 45.80 | 42.00 | 42.00 | 508 | -2.00(-4.55%) |
Jun 28, 2022 | 44.00 | 46.00 | 44.00 | 44.00 | 116 | +0.00(+0.00%) |
Jun 27, 2022 | 44.00 | 45.80 | 44.00 | 44.00 | 402 | +2.59(+6.25%) |
Jun 24, 2022 | 44.64 | 48.00 | 41.41 | 41.41 | 765 | -6.32(-13.24%) |
Jun 23, 2022 | 46.00 | 48.00 | 45.58 | 47.73 | 377 | +1.85(+4.03%) |
Jun 22, 2022 | 43.00 | 46.00 | 43.00 | 45.88 | 162 | +0.88(+1.96%) |
Jun 21, 2022 | 44.49 | 46.09 | 42.59 | 45.00 | 197 | +1.28(+2.93%) |
Jun 17, 2022 | 39.72 | 48.00 | 37.30 | 43.72 | 1,785 | +4.12(+10.40%) |
Jun 16, 2022 | 40.03 | 41.15 | 36.20 | 39.60 | 407 | -1.40(-3.41%) |
Jun 15, 2022 | 39.48 | 41.80 | 38.55 | 41.00 | 495 | +1.11(+2.78%) |
Jun 14, 2022 | 44.00 | 43.89 | 36.00 | 39.89 | 863 | +0.60(+1.53%) |
Jun 13, 2022 | 46.00 | 46.98 | 38.20 | 39.29 | 1,461 | -10.72(-21.44%) |
Jun 10, 2022 | 51.00 | 53.00 | 50.00 | 50.01 | 1,048 | -0.17(-0.34%) |
Jun 09, 2022 | 51.50 | 55.50 | 48.20 | 50.18 | 557 | -1.62(-3.13%) |
Jun 08, 2022 | 55.00 | 56.00 | 45.01 | 51.80 | 2,341 | -0.68(-1.30%) |
Jun 07, 2022 | 51.00 | 54.00 | 47.71 | 52.48 | 6,503 | +2.22(+4.42%) |
Jun 06, 2022 | 44.00 | 51.00 | 43.00 | 50.26 | 482 | +2.92(+6.17%) |
Jun 03, 2022 | 49.01 | 49.80 | 45.20 | 47.34 | 405 | +0.66(+1.41%) |
Jun 02, 2022 | 43.22 | 48.56 | 42.01 | 46.68 | 579 | +1.33(+2.93%) |
Jun 01, 2022 | 45.99 | 47.00 | 43.32 | 45.35 | 338 | +1.36(+3.09%) |
May 31, 2022 | 43.46 | 45.99 | 42.14 | 43.99 | 552 | -2.01(-4.37%) |
May 27, 2022 | 48.00 | 50.00 | 45.00 | 46.00 | 558 | +0.00(+0.00%) |
May 26, 2022 | 47.00 | 47.90 | 45.01 | 46.00 | 366 | +0.99(+2.20%) |
May 25, 2022 | 46.00 | 46.02 | 44.02 | 45.01 | 214 | -0.99(-2.15%) |
May 24, 2022 | 45.00 | 46.95 | 44.00 | 46.00 | 143 | +1.51(+3.39%) |
May 23, 2022 | 42.89 | 46.18 | 42.89 | 44.49 | 249 | +1.45(+3.37%) |
May 20, 2022 | 46.00 | 50.00 | 42.11 | 43.04 | 966 | -1.43(-3.22%) |
May 19, 2022 | 44.24 | 45.98 | 42.11 | 44.47 | 267 | +2.49(+5.93%) |
May 18, 2022 | 44.99 | 44.99 | 40.02 | 41.98 | 238 | -1.81(-4.13%) |
May 17, 2022 | 47.32 | 47.32 | 40.56 | 43.79 | 531 | +3.59(+8.93%) |
May 16, 2022 | 41.20 | 43.07 | 38.24 | 40.20 | 396 | -1.90(-4.51%) |
May 13, 2022 | 37.00 | 43.60 | 37.00 | 42.10 | 480 | +4.10(+10.79%) |
May 12, 2022 | 40.00 | 40.05 | 37.00 | 38.00 | 1,058 | -2.00(-5.00%) |
May 11, 2022 | 41.00 | 43.99 | 40.00 | 40.00 | 571 | -1.95(-4.65%) |
May 10, 2022 | 43.00 | 46.20 | 41.00 | 41.95 | 532 | -3.05(-6.78%) |
May 09, 2022 | 48.00 | 48.50 | 43.01 | 45.00 | 1,497 | -3.59(-7.39%) |
May 06, 2022 | 50.00 | 52.34 | 46.30 | 48.59 | 542 | -0.41(-0.84%) |
May 05, 2022 | 50.70 | 55.00 | 47.55 | 49.00 | 1,288 | -2.03(-3.98%) |
May 04, 2022 | 54.00 | 55.00 | 51.00 | 51.03 | 473 | -1.97(-3.72%) |
May 03, 2022 | 53.90 | 54.21 | 48.14 | 53.00 | 640 | +1.06(+2.04%) |
May 02, 2022 | 51.00 | 53.40 | 50.04 | 51.94 | 146 | -0.06(-0.12%) |
Apr 29, 2022 | 53.00 | 53.00 | 50.01 | 52.00 | 364 | +2.00(+4.00%) |
Apr 28, 2022 | 53.00 | 54.00 | 50.00 | 50.00 | 752 | +1.83(+3.80%) |
Apr 27, 2022 | 48.00 | 51.10 | 47.00 | 48.17 | 555 | -1.82(-3.64%) |
Apr 26, 2022 | 50.00 | 51.00 | 49.00 | 49.99 | 386 | -0.62(-1.23%) |
Apr 25, 2022 | 54.00 | 54.00 | 50.00 | 50.61 | 459 | -2.19(-4.15%) |
Apr 22, 2022 | 60.00 | 61.00 | 51.30 | 52.80 | 1,535 | -4.20(-7.37%) |
Apr 21, 2022 | 59.00 | 59.00 | 55.61 | 57.00 | 628 | -2.00(-3.39%) |
Apr 20, 2022 | 58.58 | 59.19 | 55.00 | 59.00 | 436 | +0.43(+0.73%) |
Apr 19, 2022 | 57.58 | 59.19 | 56.00 | 58.57 | 365 | -0.62(-1.05%) |
Apr 18, 2022 | 61.51 | 61.82 | 56.00 | 59.19 | 503 | -3.28(-5.25%) |
Apr 14, 2022 | 62.74 | 64.99 | 60.60 | 62.47 | 558 | -0.27(-0.43%) |
Apr 13, 2022 | 65.50 | 65.50 | 61.38 | 62.74 | 437 | -1.05(-1.65%) |
Apr 12, 2022 | 66.00 | 66.00 | 61.00 | 63.79 | 1,669 | +1.89(+3.05%) |
Apr 11, 2022 | 61.00 | 63.00 | 59.01 | 61.90 | 608 | +0.76(+1.24%) |
Apr 08, 2022 | 61.00 | 62.16 | 58.00 | 61.14 | 273 | +0.57(+0.94%) |
Apr 07, 2022 | 63.00 | 64.29 | 59.01 | 60.57 | 688 | -1.38(-2.23%) |
Apr 06, 2022 | 61.00 | 65.00 | 59.00 | 61.95 | 795 | +0.85(+1.39%) |
Apr 05, 2022 | 63.90 | 63.90 | 59.10 | 61.10 | 582 | +0.69(+1.14%) |
Apr 04, 2022 | 57.00 | 63.00 | 56.10 | 60.41 | 1,120 | +0.01(+0.02%) |