Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.30 | 26.38 | 22.50 | 23.24 | 38,271 | -1.97(-7.82%) |
Jul 28, 2022 | 25.20 | 26.40 | 23.68 | 25.22 | 33,805 | +0.22(+0.86%) |
Jul 27, 2022 | 28.80 | 28.70 | 22.24 | 25.00 | 73,988 | -1.80(-6.70%) |
Jul 26, 2022 | 33.20 | 33.20 | 26.00 | 26.80 | 55,966 | -6.80(-20.25%) |
Jul 25, 2022 | 31.20 | 35.60 | 30.80 | 33.60 | 101,435 | +4.40(+15.07%) |
Jul 22, 2022 | 26.00 | 30.76 | 25.60 | 29.20 | 79,495 | +3.24(+12.48%) |
Jul 21, 2022 | 26.00 | 26.00 | 25.20 | 25.96 | 8,796 | -0.04(-0.15%) |
Jul 20, 2022 | 26.00 | 26.67 | 24.98 | 26.00 | 12,940 | +0.20(+0.76%) |
Jul 19, 2022 | 25.56 | 26.68 | 24.90 | 25.80 | 11,384 | +0.36(+1.43%) |
Jul 18, 2022 | 24.04 | 25.96 | 24.01 | 25.44 | 17,958 | +0.83(+3.36%) |
Jul 15, 2022 | 23.20 | 24.64 | 22.04 | 24.61 | 8,985 | +1.41(+6.09%) |
Jul 14, 2022 | 22.40 | 23.77 | 21.00 | 23.20 | 11,274 | +0.92(+4.15%) |
Jul 13, 2022 | 21.60 | 22.60 | 21.20 | 22.28 | 7,429 | +0.09(+0.41%) |
Jul 12, 2022 | 23.19 | 23.19 | 21.26 | 22.18 | 15,333 | -1.26(-5.36%) |
Jul 11, 2022 | 24.00 | 24.40 | 22.88 | 23.44 | 20,261 | -1.71(-6.81%) |
Jul 08, 2022 | 25.60 | 26.20 | 24.04 | 25.15 | 18,037 | -0.55(-2.13%) |
Jul 07, 2022 | 24.00 | 26.67 | 22.70 | 25.70 | 19,300 | +2.14(+9.08%) |
Jul 06, 2022 | 22.00 | 24.00 | 21.38 | 23.56 | 22,187 | +1.77(+8.13%) |
Jul 05, 2022 | 22.40 | 22.40 | 20.84 | 21.79 | 11,872 | -0.21(-0.95%) |
Jul 01, 2022 | 20.40 | 22.00 | 20.20 | 22.00 | 6,462 | +1.12(+5.37%) |
Jun 30, 2022 | 19.46 | 21.20 | 19.28 | 20.88 | 9,132 | +0.59(+2.92%) |
Jun 29, 2022 | 21.60 | 22.72 | 19.80 | 20.28 | 7,661 | -1.32(-6.09%) |
Jun 28, 2022 | 22.79 | 22.79 | 19.72 | 21.60 | 13,154 | -0.38(-1.73%) |
Jun 27, 2022 | 24.80 | 24.61 | 21.13 | 21.98 | 25,686 | -1.42(-6.07%) |
Jun 24, 2022 | 24.00 | 24.40 | 23.20 | 23.40 | 22,438 | -0.02(-0.09%) |
Jun 23, 2022 | 22.40 | 23.60 | 21.66 | 23.42 | 25,628 | +0.86(+3.81%) |
Jun 22, 2022 | 19.39 | 22.56 | 19.39 | 22.56 | 28,221 | +1.99(+9.66%) |
Jun 21, 2022 | 18.40 | 21.20 | 18.00 | 20.57 | 30,304 | +1.39(+7.26%) |
Jun 17, 2022 | 16.98 | 19.18 | 16.98 | 19.18 | 24,794 | +1.68(+9.57%) |
Jun 16, 2022 | 16.80 | 17.50 | 16.08 | 17.50 | 19,684 | +0.24(+1.41%) |
Jun 15, 2022 | 16.80 | 17.26 | 15.60 | 17.26 | 28,859 | +1.18(+7.34%) |
Jun 14, 2022 | 16.40 | 16.80 | 15.20 | 16.08 | 14,033 | +0.76(+4.96%) |
Jun 13, 2022 | 15.60 | 16.74 | 14.00 | 15.32 | 39,686 | -2.28(-12.93%) |
Jun 10, 2022 | 17.60 | 18.00 | 16.03 | 17.60 | 24,863 | -0.44(-2.46%) |
Jun 09, 2022 | 16.81 | 19.06 | 16.80 | 18.04 | 19,612 | +0.83(+4.83%) |
Jun 08, 2022 | 17.60 | 18.00 | 16.68 | 17.21 | 20,974 | -0.39(-2.23%) |
Jun 07, 2022 | 18.00 | 18.80 | 16.75 | 17.60 | 26,280 | -0.71(-3.89%) |
Jun 06, 2022 | 20.40 | 20.40 | 17.60 | 18.31 | 28,579 | -1.57(-7.89%) |
Jun 03, 2022 | 20.00 | 20.32 | 19.20 | 19.88 | 16,628 | -0.52(-2.55%) |
Jun 02, 2022 | 20.20 | 20.91 | 19.66 | 20.40 | 10,738 | +0.20(+0.99%) |
Jun 01, 2022 | 21.20 | 21.60 | 19.66 | 20.20 | 19,278 | -0.69(-3.29%) |
May 31, 2022 | 21.52 | 21.52 | 20.00 | 20.89 | 16,918 | -0.71(-3.30%) |
May 27, 2022 | 21.20 | 21.96 | 20.35 | 21.60 | 16,596 | +0.48(+2.27%) |
May 26, 2022 | 20.18 | 21.60 | 20.01 | 21.12 | 22,902 | +0.64(+3.15%) |
May 25, 2022 | 19.11 | 20.48 | 19.11 | 20.48 | 14,800 | +1.28(+6.65%) |
May 24, 2022 | 20.26 | 20.40 | 18.40 | 19.20 | 19,927 | -1.50(-7.23%) |
May 23, 2022 | 21.60 | 21.45 | 20.16 | 20.70 | 21,306 | -0.49(-2.32%) |
May 20, 2022 | 22.80 | 23.19 | 19.64 | 21.19 | 56,447 | +0.07(+0.32%) |
May 19, 2022 | 19.60 | 21.40 | 18.00 | 21.12 | 42,273 | +1.47(+7.49%) |
May 18, 2022 | 17.20 | 23.15 | 17.20 | 19.65 | 154,940 | +2.62(+15.41%) |
May 17, 2022 | 14.00 | 17.48 | 13.60 | 17.02 | 101,977 | +3.91(+29.80%) |
May 16, 2022 | 13.32 | 15.52 | 12.00 | 13.12 | 158,133 | +1.20(+10.03%) |
May 13, 2022 | 13.60 | 14.20 | 11.56 | 11.92 | 187,951 | -0.14(-1.13%) |
May 12, 2022 | 14.80 | 15.36 | 11.60 | 12.06 | 86,400 | -1.61(-11.77%) |
May 11, 2022 | 21.20 | 21.39 | 13.24 | 13.66 | 148,352 | -6.54(-32.36%) |
May 10, 2022 | 23.20 | 23.60 | 19.20 | 20.20 | 26,382 | -2.43(-10.75%) |
May 09, 2022 | 25.60 | 25.44 | 22.32 | 22.63 | 22,753 | -2.90(-11.37%) |
May 06, 2022 | 27.20 | 27.28 | 24.86 | 25.54 | 12,041 | -0.86(-3.24%) |
May 05, 2022 | 26.82 | 27.13 | 25.56 | 26.39 | 8,682 | -0.16(-0.60%) |
May 04, 2022 | 27.20 | 28.00 | 26.36 | 26.55 | 19,466 | -0.65(-2.38%) |
May 03, 2022 | 26.80 | 27.60 | 26.41 | 27.20 | 13,713 | +0.86(+3.26%) |