Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.53 | 27.16 | 25.65 | 26.99 | 586,094 | +0.69(+2.62%) |
Jul 28, 2022 | 25.23 | 26.41 | 24.10 | 26.30 | 705,665 | +1.38(+5.54%) |
Jul 27, 2022 | 22.71 | 25.01 | 22.44 | 24.92 | 964,360 | +2.14(+9.39%) |
Jul 26, 2022 | 21.22 | 23.61 | 21.07 | 22.78 | 964,844 | +1.56(+7.35%) |
Jul 25, 2022 | 21.86 | 22.28 | 20.32 | 21.22 | 565,200 | -0.83(-3.76%) |
Jul 22, 2022 | 22.63 | 23.69 | 20.73 | 22.05 | 771,265 | -0.40(-1.78%) |
Jul 21, 2022 | 22.65 | 23.00 | 21.70 | 22.45 | 1,220,092 | +0.07(+0.31%) |
Jul 20, 2022 | 20.78 | 22.74 | 20.67 | 22.38 | 787,748 | +1.52(+7.29%) |
Jul 19, 2022 | 20.05 | 21.99 | 19.54 | 20.86 | 494,664 | +0.37(+1.81%) |
Jul 18, 2022 | 20.51 | 22.29 | 20.18 | 20.49 | 577,434 | -0.01(-0.05%) |
Jul 15, 2022 | 20.38 | 20.99 | 20.07 | 20.50 | 425,186 | +0.21(+1.03%) |
Jul 14, 2022 | 20.00 | 21.13 | 19.68 | 20.29 | 665,637 | +0.11(+0.55%) |
Jul 13, 2022 | 20.41 | 21.16 | 20.03 | 20.18 | 394,237 | -0.79(-3.77%) |
Jul 12, 2022 | 21.68 | 22.10 | 20.42 | 20.97 | 431,152 | -0.90(-4.12%) |
Jul 11, 2022 | 22.05 | 22.43 | 20.77 | 21.87 | 583,180 | -0.34(-1.53%) |
Jul 08, 2022 | 21.44 | 23.42 | 20.44 | 22.21 | 1,074,222 | +0.21(+0.95%) |
Jul 07, 2022 | 20.64 | 22.50 | 19.74 | 22.00 | 1,711,216 | +1.41(+6.85%) |
Jul 06, 2022 | 20.14 | 22.78 | 18.44 | 20.59 | 1,669,606 | +1.09(+5.59%) |
Jul 05, 2022 | 22.63 | 23.17 | 19.10 | 19.50 | 2,031,437 | +0.03(+0.15%) |
Jul 01, 2022 | 18.85 | 20.35 | 18.74 | 19.47 | 509,866 | +0.21(+1.09%) |
Jun 30, 2022 | 17.83 | 19.67 | 17.82 | 19.26 | 458,743 | +1.08(+5.94%) |
Jun 29, 2022 | 19.39 | 19.78 | 17.68 | 18.18 | 504,163 | -1.50(-7.62%) |
Jun 28, 2022 | 19.55 | 20.14 | 19.06 | 19.68 | 334,207 | -0.25(-1.25%) |
Jun 27, 2022 | 18.83 | 20.44 | 18.42 | 19.93 | 468,799 | +1.22(+6.52%) |
Jun 24, 2022 | 20.03 | 20.30 | 17.85 | 18.71 | 954,215 | -1.09(-5.51%) |
Jun 23, 2022 | 17.68 | 20.74 | 16.97 | 19.80 | 956,643 | +2.25(+12.82%) |
Jun 22, 2022 | 17.09 | 18.61 | 16.30 | 17.55 | 508,539 | -0.56(-3.09%) |
Jun 21, 2022 | 17.99 | 18.35 | 15.96 | 18.11 | 739,079 | +0.28(+1.57%) |
Jun 17, 2022 | 16.75 | 18.19 | 16.75 | 17.83 | 803,944 | +1.12(+6.70%) |
Jun 16, 2022 | 15.53 | 17.34 | 15.19 | 16.71 | 851,423 | +0.93(+5.89%) |
Jun 15, 2022 | 16.06 | 16.34 | 14.90 | 15.78 | 978,789 | -0.41(-2.53%) |
Jun 14, 2022 | 13.50 | 16.42 | 12.71 | 16.19 | 1,399,411 | +3.19(+24.54%) |
Jun 13, 2022 | 13.09 | 15.14 | 12.93 | 13.00 | 1,222,434 | -0.53(-3.92%) |
Jun 10, 2022 | 12.66 | 13.92 | 12.39 | 13.53 | 389,697 | -0.03(-0.22%) |
Jun 09, 2022 | 14.36 | 14.67 | 13.18 | 13.56 | 477,306 | -1.09(-7.44%) |
Jun 08, 2022 | 11.91 | 14.68 | 11.89 | 14.65 | 859,334 | +2.64(+21.98%) |
Jun 07, 2022 | 11.96 | 12.52 | 11.83 | 12.01 | 277,085 | -0.16(-1.31%) |
Jun 06, 2022 | 12.02 | 12.40 | 11.50 | 12.17 | 792,836 | -0.18(-1.46%) |
Jun 03, 2022 | 13.30 | 13.94 | 11.42 | 12.35 | 21,153,180 | +2.58(+26.41%) |
Jun 02, 2022 | 8.560 | 9.820 | 8.350 | 9.770 | 162,717 | +1.22(+14.27%) |
Jun 01, 2022 | 8.990 | 9.000 | 8.410 | 8.550 | 129,304 | -0.34(-3.82%) |
May 31, 2022 | 8.900 | 9.490 | 8.620 | 8.890 | 133,471 | +0.11(+1.25%) |
May 27, 2022 | 7.920 | 8.850 | 7.645 | 8.780 | 120,796 | +0.94(+11.99%) |
May 26, 2022 | 8.520 | 8.520 | 7.830 | 7.840 | 134,696 | -0.73(-8.52%) |
May 25, 2022 | 8.540 | 8.850 | 8.430 | 8.570 | 297,358 | +0.12(+1.42%) |
May 24, 2022 | 8.360 | 8.500 | 8.137 | 8.450 | 142,845 | +0.03(+0.36%) |
May 23, 2022 | 8.840 | 8.840 | 8.220 | 8.420 | 159,781 | -0.28(-3.22%) |
May 20, 2022 | 9.140 | 9.170 | 8.280 | 8.700 | 295,080 | -0.32(-3.55%) |
May 19, 2022 | 8.730 | 9.120 | 8.565 | 9.020 | 216,147 | +0.28(+3.20%) |
May 18, 2022 | 8.580 | 8.990 | 8.570 | 8.740 | 220,177 | -0.04(-0.46%) |
May 17, 2022 | 8.380 | 8.870 | 7.989 | 8.780 | 116,349 | +0.45(+5.40%) |
May 16, 2022 | 8.380 | 8.595 | 8.130 | 8.330 | 89,412 | -0.12(-1.42%) |
May 13, 2022 | 7.530 | 8.750 | 7.300 | 8.450 | 205,607 | +0.97(+12.97%) |
May 12, 2022 | 6.800 | 7.590 | 6.510 | 7.480 | 206,851 | +0.63(+9.20%) |
May 11, 2022 | 7.660 | 7.720 | 6.790 | 6.850 | 267,146 | -0.86(-11.15%) |
May 10, 2022 | 7.150 | 7.710 | 6.820 | 7.710 | 375,680 | +0.63(+8.90%) |
May 09, 2022 | 7.590 | 7.947 | 7.000 | 7.080 | 360,019 | -0.57(-7.45%) |
May 06, 2022 | 9.170 | 9.442 | 7.640 | 7.650 | 501,022 | -1.63(-17.56%) |
May 05, 2022 | 10.04 | 10.15 | 9.170 | 9.280 | 290,506 | -0.84(-8.30%) |
May 04, 2022 | 9.710 | 10.21 | 9.280 | 10.12 | 122,542 | +0.33(+3.37%) |
May 03, 2022 | 9.090 | 9.940 | 9.000 | 9.790 | 138,107 | +0.66(+7.23%) |