Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.40 | 15.24 | 14.26 | 14.70 | 19,034 | +0.05(+0.37%) |
Jul 28, 2022 | 13.80 | 14.67 | 13.65 | 14.65 | 32,367 | +0.50(+3.50%) |
Jul 27, 2022 | 14.70 | 15.24 | 13.50 | 14.15 | 128,982 | +0.79(+5.88%) |
Jul 26, 2022 | 14.40 | 14.71 | 13.12 | 13.37 | 44,891 | -1.67(-11.10%) |
Jul 25, 2022 | 15.00 | 15.61 | 14.88 | 15.03 | 33,129 | -0.58(-3.71%) |
Jul 22, 2022 | 17.23 | 17.70 | 15.03 | 15.61 | 42,097 | -1.36(-8.01%) |
Jul 21, 2022 | 17.70 | 17.70 | 16.43 | 16.97 | 33,427 | -0.91(-5.07%) |
Jul 20, 2022 | 17.40 | 18.30 | 17.10 | 17.88 | 48,295 | +0.66(+3.83%) |
Jul 19, 2022 | 16.80 | 18.00 | 16.52 | 17.22 | 74,445 | +0.60(+3.59%) |
Jul 18, 2022 | 16.80 | 17.86 | 16.50 | 16.62 | 50,181 | +0.21(+1.28%) |
Jul 15, 2022 | 16.50 | 16.80 | 16.15 | 16.41 | 13,947 | -0.25(-1.51%) |
Jul 14, 2022 | 15.00 | 17.04 | 15.00 | 16.66 | 50,977 | +1.13(+7.26%) |
Jul 13, 2022 | 15.90 | 16.69 | 14.49 | 15.53 | 39,235 | -1.41(-8.34%) |
Jul 12, 2022 | 17.75 | 18.30 | 16.73 | 16.95 | 44,940 | -1.23(-6.78%) |
Jul 11, 2022 | 16.80 | 19.02 | 16.60 | 18.18 | 102,541 | +1.58(+9.54%) |
Jul 08, 2022 | 16.20 | 18.30 | 16.20 | 16.60 | 88,533 | -0.21(-1.23%) |
Jul 07, 2022 | 13.20 | 18.90 | 12.95 | 16.80 | 609,045 | +3.33(+24.69%) |
Jul 06, 2022 | 13.04 | 13.72 | 12.94 | 13.48 | 22,320 | -0.18(-1.34%) |
Jul 05, 2022 | 12.92 | 13.80 | 12.33 | 13.66 | 35,015 | +0.92(+7.18%) |
Jul 01, 2022 | 12.00 | 12.90 | 12.00 | 12.74 | 37,202 | +0.71(+5.94%) |
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%) |