Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.01 | 44.01 | 40.00 | 42.66 | 2,461 | -0.83(-1.91%) |
Jul 28, 2022 | 49.50 | 50.00 | 43.00 | 43.49 | 3,471 | -5.88(-11.91%) |
Jul 27, 2022 | 52.50 | 52.50 | 47.50 | 49.38 | 7,288 | -7.12(-12.61%) |
Jul 26, 2022 | 56.50 | 57.50 | 56.00 | 56.50 | 1,375 | +2.50(+4.63%) |
Jul 25, 2022 | 54.00 | 55.50 | 52.00 | 54.00 | 691 | +2.50(+4.85%) |
Jul 22, 2022 | 58.00 | 58.02 | 51.27 | 51.50 | 1,296 | -6.00(-10.43%) |
Jul 21, 2022 | 54.00 | 59.00 | 54.00 | 57.50 | 1,551 | +1.50(+2.68%) |
Jul 20, 2022 | 53.50 | 56.00 | 52.50 | 56.00 | 2,077 | +3.57(+6.81%) |
Jul 19, 2022 | 54.34 | 54.50 | 50.98 | 52.43 | 2,091 | +0.43(+0.83%) |
Jul 18, 2022 | 51.50 | 54.49 | 50.98 | 52.00 | 1,897 | -1.50(-2.80%) |
Jul 15, 2022 | 55.00 | 56.47 | 50.50 | 53.50 | 3,287 | -3.00(-5.31%) |
Jul 14, 2022 | 58.00 | 58.50 | 54.51 | 56.50 | 3,407 | -2.50(-4.24%) |
Jul 13, 2022 | 61.50 | 67.00 | 57.50 | 59.00 | 8,878 | -12.00(-16.90%) |
Jul 12, 2022 | 66.50 | 128.50 | 66.50 | 71.00 | 255,218 | +0.00(+0.00%) |
Jul 11, 2022 | 67.50 | 71.00 | 67.50 | 71.00 | 288 | +1.50(+2.16%) |
Jul 08, 2022 | 68.50 | 70.97 | 65.00 | 69.50 | 378 | +2.00(+2.96%) |
Jul 07, 2022 | 68.00 | 72.00 | 66.00 | 67.50 | 295 | +2.50(+3.85%) |
Jul 06, 2022 | 63.50 | 66.50 | 63.50 | 65.00 | 120 | -1.00(-1.52%) |
Jul 05, 2022 | 64.50 | 68.00 | 58.50 | 66.00 | 549 | +1.00(+1.54%) |
Jul 01, 2022 | 58.00 | 65.00 | 57.50 | 65.00 | 533 | +6.00(+10.17%) |
Jun 30, 2022 | 55.50 | 60.00 | 55.50 | 59.00 | 444 | +2.00(+3.51%) |
Jun 29, 2022 | 62.50 | 64.00 | 55.00 | 57.00 | 1,010 | -6.50(-10.24%) |
Jun 28, 2022 | 70.00 | 76.71 | 61.50 | 63.50 | 1,109 | -8.00(-11.19%) |
Jun 27, 2022 | 74.50 | 75.00 | 65.38 | 71.50 | 1,163 | +9.00(+14.40%) |
Jun 24, 2022 | 81.50 | 81.50 | 62.50 | 62.50 | 392 | -15.50(-19.87%) |
Jun 23, 2022 | 87.00 | 88.50 | 72.00 | 78.00 | 548 | -3.50(-4.29%) |
Jun 22, 2022 | 73.00 | 90.00 | 71.75 | 81.50 | 1,722 | +6.50(+8.67%) |
Jun 21, 2022 | 78.00 | 84.00 | 74.00 | 75.00 | 1,060 | -2.00(-2.60%) |
Jun 17, 2022 | 75.50 | 80.00 | 74.00 | 77.00 | 903 | +0.00(+0.00%) |
Jun 16, 2022 | 72.50 | 77.92 | 72.50 | 77.00 | 551 | +3.50(+4.76%) |
Jun 15, 2022 | 77.00 | 79.00 | 70.50 | 73.50 | 1,255 | -6.00(-7.55%) |
Jun 14, 2022 | 79.00 | 81.40 | 75.00 | 79.50 | 636 | +3.00(+3.92%) |
Jun 13, 2022 | 90.50 | 90.52 | 75.50 | 76.50 | 1,462 | -14.50(-15.93%) |
Jun 10, 2022 | 97.50 | 97.75 | 89.06 | 91.00 | 866 | -8.50(-8.54%) |
Jun 09, 2022 | 97.50 | 104.50 | 97.50 | 99.50 | 2,042 | -0.50(-0.50%) |
Jun 08, 2022 | 96.00 | 102.50 | 95.50 | 100.00 | 3,204 | -1.00(-0.99%) |
Jun 07, 2022 | 110.00 | 114.50 | 95.00 | 101.00 | 5,043 | -10.00(-9.01%) |
Jun 06, 2022 | 112.50 | 117.00 | 106.00 | 111.00 | 11,290 | +1.50(+1.37%) |
Jun 03, 2022 | 97.00 | 109.50 | 92.50 | 109.50 | 12,190 | +9.50(+9.50%) |
Jun 02, 2022 | 90.00 | 101.00 | 85.50 | 100.00 | 34,278 | +1.00(+1.01%) |
Jun 01, 2022 | 114.50 | 132.00 | 95.00 | 99.00 | 932,239 | +26.00(+35.62%) |
May 31, 2022 | 69.50 | 91.50 | 64.00 | 73.00 | 4,334 | +6.00(+8.96%) |
May 27, 2022 | 70.10 | 73.41 | 61.00 | 67.00 | 2,570 | -1.31(-1.92%) |
May 26, 2022 | 56.00 | 71.00 | 55.00 | 68.31 | 1,585 | +10.81(+18.80%) |
May 25, 2022 | 62.50 | 63.00 | 53.00 | 57.50 | 1,217 | -6.50(-10.16%) |
May 24, 2022 | 69.50 | 92.50 | 63.50 | 64.00 | 2,630 | -6.00(-8.57%) |
May 23, 2022 | 75.50 | 76.50 | 69.50 | 70.00 | 696 | -1.75(-2.44%) |
May 20, 2022 | 75.50 | 75.50 | 70.50 | 71.75 | 504 | -2.25(-3.04%) |
May 19, 2022 | 69.50 | 78.00 | 69.50 | 74.00 | 653 | +4.25(+6.09%) |
May 18, 2022 | 78.50 | 83.06 | 65.50 | 69.75 | 1,873 | -7.75(-10.00%) |
May 17, 2022 | 83.50 | 99.50 | 77.00 | 77.50 | 1,324 | +1.81(+2.38%) |
May 16, 2022 | 80.50 | 81.00 | 73.00 | 75.69 | 574 | -4.31(-5.39%) |
May 13, 2022 | 75.00 | 81.44 | 67.50 | 80.00 | 1,174 | +6.00(+8.11%) |
May 12, 2022 | 97.00 | 97.00 | 72.50 | 74.00 | 761 | -23.00(-23.71%) |
May 11, 2022 | 108.00 | 110.00 | 91.00 | 97.00 | 1,104 | -8.00(-7.62%) |
May 10, 2022 | 114.00 | 116.50 | 104.00 | 105.00 | 1,299 | +2.25(+2.19%) |
May 09, 2022 | 117.50 | 117.50 | 100.50 | 102.75 | 431 | -16.00(-13.47%) |
May 06, 2022 | 125.60 | 131.50 | 117.25 | 118.75 | 638 | -10.75(-8.30%) |
May 05, 2022 | 135.00 | 141.00 | 129.50 | 129.50 | 1,250 | -1.00(-0.77%) |
May 04, 2022 | 132.50 | 133.00 | 126.50 | 130.50 | 486 | -3.50(-2.61%) |
May 03, 2022 | 140.00 | 158.50 | 128.17 | 134.00 | 278 | -6.00(-4.29%) |