Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.00 | 32.00 | 30.80 | 30.80 | 9,857 | -1.10(-3.45%) |
Jul 28, 2022 | 29.02 | 32.00 | 28.80 | 31.90 | 17,906 | +2.10(+7.05%) |
Jul 27, 2022 | 30.00 | 31.80 | 29.00 | 29.80 | 19,733 | +0.60(+2.05%) |
Jul 26, 2022 | 32.00 | 32.60 | 29.00 | 29.20 | 29,402 | -4.04(-12.15%) |
Jul 25, 2022 | 36.00 | 35.68 | 33.00 | 33.24 | 28,840 | -1.56(-4.48%) |
Jul 22, 2022 | 37.56 | 37.60 | 34.00 | 34.80 | 44,505 | -3.68(-9.56%) |
Jul 21, 2022 | 38.00 | 39.64 | 37.00 | 38.48 | 51,176 | -0.72(-1.84%) |
Jul 20, 2022 | 49.80 | 49.82 | 37.76 | 39.20 | 237,914 | +0.36(+0.93%) |
Jul 19, 2022 | 40.00 | 40.00 | 38.10 | 38.84 | 23,209 | +0.72(+1.89%) |
Jul 18, 2022 | 41.60 | 41.60 | 37.98 | 38.12 | 13,012 | -0.88(-2.26%) |
Jul 15, 2022 | 38.86 | 42.00 | 37.60 | 39.00 | 12,248 | -1.00(-2.50%) |
Jul 14, 2022 | 40.20 | 42.60 | 37.40 | 40.00 | 35,047 | -0.30(-0.74%) |
Jul 13, 2022 | 41.88 | 42.00 | 40.00 | 40.30 | 5,070 | -2.22(-5.22%) |
Jul 12, 2022 | 41.40 | 44.06 | 41.02 | 42.52 | 4,985 | +1.02(+2.46%) |
Jul 11, 2022 | 44.46 | 44.80 | 41.22 | 41.50 | 5,872 | -0.50(-1.19%) |
Jul 08, 2022 | 43.00 | 43.96 | 41.00 | 42.00 | 9,500 | +0.20(+0.48%) |
Jul 07, 2022 | 45.24 | 45.60 | 41.58 | 41.80 | 9,427 | -1.30(-3.02%) |
Jul 06, 2022 | 42.00 | 45.98 | 42.00 | 43.10 | 13,285 | +1.84(+4.46%) |
Jul 05, 2022 | 39.76 | 41.60 | 39.20 | 41.26 | 7,470 | +2.22(+5.69%) |
Jul 01, 2022 | 40.00 | 40.80 | 39.00 | 39.04 | 8,333 | -0.24(-0.61%) |
Jun 30, 2022 | 39.00 | 42.00 | 39.00 | 39.28 | 13,395 | +0.02(+0.05%) |
Jun 29, 2022 | 44.00 | 45.98 | 38.70 | 39.26 | 21,967 | -4.34(-9.95%) |
Jun 28, 2022 | 47.70 | 49.00 | 43.60 | 43.60 | 16,163 | -4.26(-8.90%) |
Jun 27, 2022 | 50.00 | 50.48 | 46.40 | 47.86 | 25,090 | -2.14(-4.28%) |
Jun 24, 2022 | 78.30 | 83.86 | 50.00 | 50.00 | 131,141 | -2.56(-4.87%) |
Jun 23, 2022 | 46.00 | 53.18 | 45.02 | 52.56 | 6,353 | +8.02(+18.01%) |
Jun 22, 2022 | 46.00 | 46.52 | 44.06 | 44.54 | 3,952 | -0.50(-1.11%) |
Jun 21, 2022 | 49.00 | 49.60 | 44.02 | 45.04 | 6,739 | -0.64(-1.40%) |
Jun 17, 2022 | 48.00 | 49.00 | 44.00 | 45.68 | 7,728 | -1.92(-4.03%) |
Jun 16, 2022 | 50.00 | 50.04 | 45.52 | 47.60 | 3,571 | -2.40(-4.80%) |
Jun 15, 2022 | 51.18 | 53.86 | 49.44 | 50.00 | 5,546 | -1.02(-2.00%) |
Jun 14, 2022 | 55.00 | 57.00 | 50.00 | 51.02 | 4,613 | -1.62(-3.08%) |
Jun 13, 2022 | 54.00 | 55.00 | 50.00 | 52.64 | 5,997 | -5.78(-9.89%) |
Jun 10, 2022 | 57.22 | 61.30 | 52.60 | 58.42 | 5,182 | +2.22(+3.95%) |
Jun 09, 2022 | 60.68 | 61.94 | 55.70 | 56.20 | 2,680 | -3.80(-6.33%) |
Jun 08, 2022 | 58.30 | 64.00 | 56.20 | 60.00 | 4,801 | +2.32(+4.02%) |
Jun 07, 2022 | 54.30 | 59.00 | 52.00 | 57.68 | 4,390 | +4.96(+9.41%) |
Jun 06, 2022 | 58.80 | 58.90 | 52.60 | 52.72 | 4,615 | -4.74(-8.25%) |
Jun 03, 2022 | 57.80 | 59.60 | 55.00 | 57.46 | 4,195 | -1.72(-2.91%) |
Jun 02, 2022 | 56.00 | 60.40 | 54.60 | 59.18 | 5,050 | +4.58(+8.39%) |
Jun 01, 2022 | 60.50 | 62.52 | 51.40 | 54.60 | 7,290 | -4.36(-7.39%) |
May 31, 2022 | 60.28 | 61.28 | 50.38 | 58.96 | 8,752 | +1.68(+2.93%) |
May 27, 2022 | 58.00 | 63.76 | 56.60 | 57.28 | 5,658 | -0.52(-0.90%) |
May 26, 2022 | 62.00 | 63.32 | 55.06 | 57.80 | 7,207 | -0.42(-0.72%) |
May 25, 2022 | 60.00 | 61.00 | 58.02 | 58.22 | 2,318 | -0.84(-1.42%) |
May 24, 2022 | 66.00 | 66.00 | 58.00 | 59.06 | 5,784 | -5.94(-9.14%) |
May 23, 2022 | 68.00 | 71.40 | 64.00 | 65.00 | 6,074 | -2.08(-3.10%) |
May 20, 2022 | 72.00 | 74.36 | 66.00 | 67.08 | 2,230 | -3.02(-4.31%) |
May 19, 2022 | 70.00 | 72.40 | 66.40 | 70.10 | 2,027 | -0.94(-1.32%) |
May 18, 2022 | 76.00 | 76.64 | 68.82 | 71.04 | 2,283 | -4.96(-6.53%) |
May 17, 2022 | 70.00 | 77.90 | 66.00 | 76.00 | 4,294 | +2.00(+2.70%) |
May 16, 2022 | 72.00 | 76.00 | 70.00 | 74.00 | 3,725 | +5.66(+8.28%) |
May 13, 2022 | 63.64 | 71.98 | 63.64 | 68.34 | 5,117 | +5.92(+9.48%) |
May 12, 2022 | 56.10 | 63.60 | 56.00 | 62.42 | 3,572 | +1.36(+2.23%) |
May 11, 2022 | 66.00 | 66.00 | 58.00 | 61.06 | 4,890 | -5.20(-7.85%) |
May 10, 2022 | 68.00 | 70.00 | 64.36 | 66.26 | 5,080 | -1.32(-1.95%) |
May 09, 2022 | 72.00 | 72.00 | 66.00 | 67.58 | 4,273 | -3.92(-5.48%) |
May 06, 2022 | 74.00 | 74.00 | 70.00 | 71.50 | 1,682 | -1.44(-1.97%) |
May 05, 2022 | 76.00 | 77.00 | 69.32 | 72.94 | 4,578 | -4.40(-5.69%) |
May 04, 2022 | 74.00 | 79.60 | 71.00 | 77.34 | 6,648 | +2.80(+3.76%) |
May 03, 2022 | 72.00 | 74.96 | 70.00 | 74.54 | 4,724 | +2.54(+3.53%) |