Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.57 | 22.00 | 20.00 | 21.80 | 7,039 | +0.81(+3.86%) |
Jul 28, 2022 | 20.97 | 21.59 | 20.10 | 20.99 | 4,427 | -0.09(-0.43%) |
Jul 27, 2022 | 20.30 | 22.00 | 19.10 | 21.08 | 9,308 | +1.08(+5.40%) |
Jul 26, 2022 | 20.00 | 21.37 | 19.06 | 20.00 | 9,148 | +0.00(+0.00%) |
Jul 25, 2022 | 21.67 | 22.75 | 20.00 | 20.00 | 12,282 | -1.67(-7.71%) |
Jul 22, 2022 | 24.30 | 24.34 | 21.00 | 21.67 | 12,709 | -2.23(-9.33%) |
Jul 21, 2022 | 25.00 | 25.40 | 22.76 | 23.90 | 18,303 | -1.48(-5.83%) |
Jul 20, 2022 | 26.88 | 26.90 | 24.55 | 25.38 | 16,286 | -0.15(-0.59%) |
Jul 19, 2022 | 25.00 | 26.89 | 25.06 | 25.53 | 8,309 | -0.46(-1.77%) |
Jul 18, 2022 | 26.00 | 26.79 | 25.50 | 25.99 | 4,176 | -0.21(-0.80%) |
Jul 15, 2022 | 26.90 | 26.90 | 25.20 | 26.20 | 5,223 | +0.41(+1.59%) |
Jul 14, 2022 | 26.00 | 26.80 | 25.00 | 25.79 | 7,942 | -0.47(-1.79%) |
Jul 13, 2022 | 27.00 | 27.00 | 25.60 | 26.26 | 3,917 | -0.64(-2.38%) |
Jul 12, 2022 | 28.18 | 28.86 | 26.31 | 26.90 | 4,442 | -1.28(-4.54%) |
Jul 11, 2022 | 29.00 | 29.00 | 27.50 | 28.18 | 2,800 | +0.31(+1.11%) |
Jul 08, 2022 | 29.57 | 29.60 | 27.31 | 27.87 | 5,046 | -1.06(-3.66%) |
Jul 07, 2022 | 26.59 | 30.70 | 26.22 | 28.93 | 16,379 | +1.93(+7.15%) |
Jul 06, 2022 | 28.00 | 28.33 | 26.18 | 27.00 | 7,407 | -0.43(-1.57%) |
Jul 05, 2022 | 30.00 | 30.99 | 26.70 | 27.43 | 10,472 | -2.08(-7.05%) |
Jul 01, 2022 | 30.00 | 31.14 | 29.48 | 29.51 | 2,538 | -2.09(-6.61%) |
Jun 30, 2022 | 29.38 | 31.80 | 29.20 | 31.60 | 3,279 | +1.60(+5.33%) |
Jun 29, 2022 | 30.80 | 32.30 | 28.74 | 30.00 | 12,735 | -0.41(-1.35%) |
Jun 28, 2022 | 31.99 | 33.29 | 30.19 | 30.41 | 4,490 | -1.48(-4.64%) |
Jun 27, 2022 | 33.00 | 33.50 | 30.14 | 31.89 | 5,939 | +1.20(+3.91%) |
Jun 24, 2022 | 33.32 | 34.94 | 30.69 | 30.69 | 5,513 | -3.71(-10.78%) |
Jun 23, 2022 | 33.00 | 34.99 | 31.47 | 34.40 | 7,943 | +1.99(+6.14%) |
Jun 22, 2022 | 30.00 | 34.60 | 30.00 | 32.41 | 6,167 | -0.80(-2.41%) |
Jun 21, 2022 | 29.00 | 36.00 | 28.10 | 33.21 | 28,258 | +5.20(+18.56%) |
Jun 17, 2022 | 28.87 | 29.92 | 28.01 | 28.01 | 9,435 | -0.36(-1.27%) |
Jun 16, 2022 | 27.00 | 30.67 | 26.00 | 28.37 | 20,599 | -1.23(-4.16%) |
Jun 15, 2022 | 33.39 | 33.39 | 27.51 | 29.60 | 39,253 | -5.34(-15.28%) |
Jun 14, 2022 | 24.19 | 49.00 | 23.01 | 34.94 | 343,436 | +12.16(+53.38%) |
Jun 13, 2022 | 25.40 | 25.40 | 22.20 | 22.78 | 14,277 | -4.19(-15.54%) |
Jun 10, 2022 | 28.05 | 28.47 | 26.50 | 26.97 | 8,319 | -1.03(-3.68%) |
Jun 09, 2022 | 27.34 | 30.72 | 26.40 | 28.00 | 23,124 | +0.61(+2.23%) |
Jun 08, 2022 | 28.25 | 29.60 | 27.00 | 27.39 | 9,694 | -1.57(-5.42%) |
Jun 07, 2022 | 30.00 | 30.00 | 27.81 | 28.96 | 8,075 | -1.71(-5.58%) |
Jun 06, 2022 | 31.55 | 31.60 | 30.00 | 30.67 | 3,283 | -0.76(-2.42%) |
Jun 03, 2022 | 32.89 | 32.99 | 29.00 | 31.43 | 15,309 | -0.71(-2.21%) |
Jun 02, 2022 | 33.54 | 34.89 | 32.00 | 32.14 | 10,466 | -1.38(-4.12%) |
Jun 01, 2022 | 33.76 | 35.70 | 33.30 | 33.52 | 10,247 | -1.28(-3.68%) |
May 31, 2022 | 33.54 | 35.41 | 32.10 | 34.80 | 13,950 | -0.59(-1.67%) |
May 27, 2022 | 33.02 | 36.88 | 33.02 | 35.39 | 26,902 | +2.23(+6.72%) |
May 26, 2022 | 32.00 | 38.00 | 32.00 | 33.16 | 59,126 | +0.16(+0.48%) |
May 25, 2022 | 37.01 | 40.00 | 32.25 | 33.00 | 71,107 | -0.46(-1.37%) |
May 24, 2022 | 31.83 | 34.86 | 31.50 | 33.46 | 17,993 | -1.80(-5.10%) |
May 23, 2022 | 36.97 | 38.90 | 32.00 | 35.26 | 60,399 | -6.74(-16.05%) |
May 20, 2022 | 47.30 | 47.58 | 40.30 | 42.00 | 66,159 | -4.59(-9.85%) |
May 19, 2022 | 39.10 | 54.48 | 39.10 | 46.59 | 268,802 | +6.61(+16.53%) |
May 18, 2022 | 39.73 | 46.00 | 38.72 | 39.98 | 61,134 | -2.50(-5.89%) |
May 17, 2022 | 40.00 | 46.00 | 38.41 | 42.48 | 85,613 | -1.52(-3.45%) |
May 16, 2022 | 53.00 | 53.39 | 37.96 | 44.00 | 324,186 | -7.00(-13.73%) |
May 13, 2022 | 22.00 | 66.00 | 21.73 | 51.00 | 1,805,497 | +30.99(+154.87%) |
May 12, 2022 | 19.00 | 21.49 | 18.65 | 20.01 | 16,704 | +1.60(+8.69%) |
May 11, 2022 | 20.74 | 22.00 | 18.40 | 18.41 | 19,992 | -1.59(-7.95%) |
May 10, 2022 | 20.00 | 23.00 | 17.51 | 20.00 | 39,744 | +1.40(+7.53%) |
May 09, 2022 | 26.37 | 26.98 | 17.21 | 18.60 | 50,172 | -7.10(-27.63%) |
May 06, 2022 | 34.00 | 34.00 | 25.68 | 25.70 | 14,123 | -6.30(-19.69%) |
May 05, 2022 | 36.90 | 36.90 | 31.50 | 32.00 | 8,619 | -2.70(-7.78%) |
May 04, 2022 | 36.00 | 36.90 | 34.50 | 34.70 | 8,197 | -1.57(-4.33%) |
May 03, 2022 | 35.00 | 36.71 | 33.21 | 36.27 | 10,861 | +1.56(+4.49%) |