Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.40 | 21.60 | 18.26 | 19.20 | 24,279 | -2.60(-11.93%) |
Jul 28, 2022 | 22.00 | 22.17 | 21.40 | 21.80 | 5,699 | -0.40(-1.80%) |
Jul 27, 2022 | 22.00 | 22.20 | 21.60 | 22.20 | 4,566 | +0.60(+2.78%) |
Jul 26, 2022 | 22.20 | 22.56 | 21.40 | 21.60 | 8,458 | -1.20(-5.26%) |
Jul 25, 2022 | 22.00 | 23.00 | 22.00 | 22.80 | 8,735 | +0.20(+0.88%) |
Jul 22, 2022 | 22.40 | 23.00 | 22.00 | 22.60 | 8,762 | +0.20(+0.89%) |
Jul 21, 2022 | 22.40 | 22.60 | 22.00 | 22.40 | 11,825 | -0.20(-0.88%) |
Jul 20, 2022 | 25.00 | 25.40 | 22.60 | 22.60 | 21,655 | -2.40(-9.60%) |
Jul 19, 2022 | 24.20 | 25.80 | 18.80 | 25.00 | 134,871 | +1.00(+4.17%) |
Jul 18, 2022 | 22.40 | 25.60 | 21.40 | 24.00 | 41,370 | +1.60(+7.14%) |
Jul 15, 2022 | 21.20 | 22.80 | 20.40 | 22.40 | 36,133 | +1.60(+7.69%) |
Jul 14, 2022 | 20.00 | 21.20 | 19.01 | 20.80 | 32,610 | +0.94(+4.72%) |
Jul 13, 2022 | 17.80 | 19.99 | 17.80 | 19.86 | 37,063 | +0.94(+4.95%) |
Jul 12, 2022 | 17.60 | 19.20 | 17.57 | 18.93 | 36,913 | +0.93(+5.14%) |
Jul 11, 2022 | 18.80 | 18.90 | 16.47 | 18.00 | 72,870 | -1.00(-5.25%) |
Jul 08, 2022 | 20.00 | 21.20 | 17.53 | 19.00 | 1,259,302 | +3.00(+18.74%) |
Jul 07, 2022 | 16.60 | 16.90 | 15.62 | 16.00 | 213,463 | -0.60(-3.61%) |
Jul 06, 2022 | 16.80 | 17.00 | 15.85 | 16.60 | 8,681 | +0.00(+0.00%) |
Jul 05, 2022 | 15.80 | 16.78 | 15.10 | 16.60 | 6,293 | +1.10(+7.10%) |
Jul 01, 2022 | 15.00 | 16.00 | 15.00 | 15.50 | 2,660 | +0.50(+3.33%) |
Jun 30, 2022 | 15.75 | 15.75 | 14.66 | 15.00 | 3,684 | -0.73(-4.67%) |
Jun 29, 2022 | 16.24 | 16.99 | 15.60 | 15.73 | 7,899 | -0.47(-2.88%) |
Jun 28, 2022 | 18.18 | 18.18 | 16.20 | 16.20 | 4,057 | -0.92(-5.40%) |
Jun 27, 2022 | 16.00 | 18.20 | 16.00 | 17.12 | 8,030 | +1.12(+6.97%) |
Jun 24, 2022 | 16.60 | 17.26 | 16.01 | 16.01 | 10,030 | -0.69(-4.13%) |
Jun 23, 2022 | 17.20 | 17.60 | 16.40 | 16.70 | 3,249 | -0.03(-0.18%) |
Jun 22, 2022 | 16.00 | 17.20 | 16.00 | 16.73 | 6,941 | +0.48(+2.98%) |
Jun 21, 2022 | 16.39 | 16.39 | 15.60 | 16.24 | 5,626 | +0.24(+1.52%) |
Jun 17, 2022 | 15.96 | 17.00 | 15.19 | 16.00 | 4,509 | +0.16(+1.01%) |
Jun 16, 2022 | 16.22 | 17.00 | 15.30 | 15.84 | 3,816 | -0.79(-4.76%) |
Jun 15, 2022 | 15.40 | 17.00 | 15.00 | 16.63 | 6,502 | +1.07(+6.89%) |
Jun 14, 2022 | 16.00 | 16.25 | 15.00 | 15.56 | 4,807 | -0.46(-2.90%) |
Jun 13, 2022 | 16.84 | 17.70 | 15.51 | 16.02 | 6,398 | -1.57(-8.94%) |
Jun 10, 2022 | 17.75 | 18.20 | 17.20 | 17.60 | 13,736 | -0.70(-3.83%) |
Jun 09, 2022 | 17.00 | 18.80 | 16.40 | 18.30 | 13,739 | +1.29(+7.57%) |
Jun 08, 2022 | 15.80 | 17.40 | 15.80 | 17.01 | 5,322 | +1.06(+6.66%) |
Jun 07, 2022 | 16.09 | 16.72 | 15.21 | 15.95 | 9,978 | -0.25(-1.57%) |
Jun 06, 2022 | 16.80 | 17.52 | 15.68 | 16.20 | 4,807 | -0.43(-2.57%) |
Jun 03, 2022 | 16.00 | 17.20 | 15.60 | 16.63 | 7,364 | +0.85(+5.39%) |
Jun 02, 2022 | 15.30 | 16.74 | 15.00 | 15.78 | 6,716 | +0.48(+3.14%) |
Jun 01, 2022 | 17.00 | 17.50 | 15.08 | 15.30 | 4,219 | -1.45(-8.66%) |
May 31, 2022 | 17.15 | 17.60 | 16.02 | 16.75 | 19,759 | +0.35(+2.13%) |
May 27, 2022 | 16.10 | 17.83 | 14.60 | 16.40 | 48,753 | +0.30(+1.86%) |
May 26, 2022 | 13.20 | 16.20 | 13.00 | 16.10 | 83,267 | +2.90(+21.97%) |
May 25, 2022 | 13.40 | 14.19 | 13.00 | 13.20 | 12,001 | -0.17(-1.26%) |
May 24, 2022 | 15.20 | 15.20 | 13.01 | 13.37 | 17,024 | -1.53(-10.28%) |
May 23, 2022 | 14.00 | 15.80 | 13.20 | 14.90 | 53,134 | +1.72(+13.05%) |
May 20, 2022 | 13.45 | 14.47 | 12.40 | 13.18 | 51,935 | +0.25(+1.92%) |
May 19, 2022 | 12.40 | 13.79 | 12.40 | 12.93 | 37,103 | +0.43(+3.44%) |
May 18, 2022 | 14.20 | 14.20 | 12.40 | 12.50 | 62,052 | -1.04(-7.67%) |
May 17, 2022 | 19.00 | 19.20 | 13.28 | 13.54 | 197,253 | -5.72(-29.68%) |
May 16, 2022 | 24.00 | 24.20 | 19.20 | 19.26 | 60,387 | -4.54(-19.09%) |
May 13, 2022 | 21.20 | 24.20 | 21.00 | 23.80 | 9,931 | +2.20(+10.19%) |
May 12, 2022 | 20.40 | 22.60 | 19.40 | 21.60 | 22,118 | +0.60(+2.86%) |
May 11, 2022 | 23.40 | 24.00 | 20.40 | 21.00 | 16,238 | -2.90(-12.13%) |
May 10, 2022 | 23.40 | 24.60 | 22.40 | 23.90 | 8,468 | +0.30(+1.27%) |
May 09, 2022 | 27.40 | 27.40 | 23.20 | 23.60 | 18,767 | -3.03(-11.39%) |
May 06, 2022 | 28.40 | 29.08 | 25.40 | 26.63 | 9,587 | -1.57(-5.55%) |
May 05, 2022 | 30.00 | 30.00 | 27.40 | 28.20 | 9,576 | -2.20(-7.24%) |
May 04, 2022 | 29.80 | 31.00 | 28.93 | 30.40 | 6,045 | +0.20(+0.66%) |
May 03, 2022 | 30.60 | 30.80 | 29.20 | 30.20 | 11,177 | +0.40(+1.34%) |