Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.16 | 15.35 | 14.07 | 14.32 | 20,059,972 | -0.29(-1.98%) |
Jul 28, 2022 | 13.56 | 15.03 | 12.69 | 14.61 | 14,868,843 | +1.26(+9.44%) |
Jul 27, 2022 | 13.27 | 14.17 | 13.02 | 13.35 | 15,500,094 | +0.30(+2.30%) |
Jul 26, 2022 | 11.83 | 13.30 | 11.79 | 13.05 | 28,339,110 | -0.38(-2.83%) |
Jul 25, 2022 | 14.47 | 14.89 | 13.18 | 13.43 | 14,401,459 | -1.47(-9.87%) |
Jul 22, 2022 | 15.47 | 15.54 | 14.57 | 14.90 | 12,533,778 | -1.60(-9.70%) |
Jul 21, 2022 | 17.12 | 17.75 | 15.65 | 16.50 | 12,748,140 | -0.24(-1.43%) |
Jul 20, 2022 | 19.22 | 20.02 | 16.12 | 16.74 | 15,485,659 | -3.35(-16.67%) |
Jul 19, 2022 | 20.74 | 20.94 | 19.54 | 20.09 | 6,421,741 | +0.62(+3.18%) |
Jul 18, 2022 | 20.22 | 20.32 | 18.84 | 19.47 | 9,815,584 | -2.09(-9.69%) |
Jul 15, 2022 | 25.11 | 25.79 | 21.52 | 21.56 | 7,432,318 | -3.43(-13.73%) |
Jul 14, 2022 | 24.17 | 25.88 | 23.51 | 24.99 | 6,807,239 | -0.65(-2.54%) |
Jul 13, 2022 | 26.84 | 27.86 | 24.00 | 25.64 | 8,707,997 | -4.30(-14.36%) |
Jul 12, 2022 | 26.88 | 31.86 | 26.59 | 29.94 | 5,139,184 | +2.25(+8.13%) |
Jul 11, 2022 | 26.03 | 28.90 | 25.76 | 27.69 | 4,139,003 | -3.98(-12.57%) |
Jul 08, 2022 | 30.28 | 32.05 | 29.11 | 31.67 | 3,179,550 | +1.76(+5.88%) |
Jul 07, 2022 | 36.68 | 37.52 | 28.02 | 29.91 | 6,779,141 | -10.31(-25.63%) |
Jul 06, 2022 | 39.60 | 42.68 | 39.20 | 40.22 | 2,171,383 | -1.03(-2.50%) |
Jul 05, 2022 | 39.40 | 42.25 | 37.47 | 41.25 | 3,008,682 | +2.87(+7.48%) |
Jul 01, 2022 | 36.17 | 39.36 | 35.00 | 38.38 | 3,611,214 | -1.64(-4.10%) |
Jun 30, 2022 | 31.77 | 43.69 | 31.05 | 40.02 | 7,549,150 | +7.48(+22.99%) |
Jun 29, 2022 | 29.89 | 32.64 | 29.23 | 32.54 | 2,014,665 | +2.01(+6.58%) |
Jun 28, 2022 | 30.62 | 32.15 | 29.77 | 30.53 | 2,436,470 | -1.56(-4.86%) |
Jun 27, 2022 | 36.18 | 36.21 | 30.93 | 32.09 | 2,760,500 | -2.73(-7.84%) |
Jun 24, 2022 | 34.99 | 35.77 | 33.00 | 34.82 | 2,061,286 | +0.34(+0.99%) |
Jun 23, 2022 | 30.55 | 34.70 | 30.20 | 34.48 | 3,884,928 | +4.51(+15.05%) |
Jun 22, 2022 | 31.07 | 31.46 | 28.80 | 29.97 | 2,202,945 | -0.08(-0.27%) |
Jun 21, 2022 | 31.20 | 31.73 | 28.95 | 30.05 | 4,212,403 | +1.12(+3.87%) |
Jun 17, 2022 | 26.36 | 29.71 | 26.17 | 28.93 | 5,849,780 | +3.16(+12.26%) |
Jun 16, 2022 | 22.60 | 26.60 | 21.85 | 25.77 | 6,428,598 | +0.55(+2.18%) |
Jun 15, 2022 | 24.64 | 26.58 | 23.69 | 25.22 | 4,997,795 | -1.36(-5.12%) |
Jun 14, 2022 | 23.73 | 28.21 | 23.71 | 26.58 | 17,451,612 | +6.26(+30.81%) |
Jun 13, 2022 | 19.33 | 21.54 | 19.22 | 20.32 | 7,502,805 | +0.46(+2.32%) |
Jun 10, 2022 | 19.88 | 20.43 | 19.14 | 19.86 | 5,592,076 | +0.82(+4.31%) |
Jun 09, 2022 | 23.14 | 23.42 | 18.74 | 19.04 | 13,860,771 | -1.35(-6.62%) |
Jun 08, 2022 | 17.28 | 21.32 | 16.56 | 20.39 | 20,657,728 | +2.57(+14.42%) |
Jun 07, 2022 | 18.00 | 18.25 | 17.47 | 17.82 | 6,602,164 | +0.05(+0.28%) |
Jun 06, 2022 | 18.93 | 19.46 | 17.63 | 17.77 | 11,304,771 | -4.18(-19.04%) |
Jun 03, 2022 | 22.00 | 22.73 | 21.64 | 21.95 | 3,966,222 | -0.28(-1.26%) |
Jun 02, 2022 | 19.97 | 22.75 | 19.84 | 22.23 | 7,139,534 | +1.44(+6.93%) |
Jun 01, 2022 | 22.15 | 22.63 | 20.74 | 20.79 | 6,260,430 | -3.25(-13.52%) |
May 31, 2022 | 22.59 | 24.67 | 22.31 | 24.04 | 7,946,713 | +2.32(+10.68%) |
May 27, 2022 | 23.12 | 23.72 | 21.29 | 21.72 | 8,121,591 | +0.30(+1.40%) |
May 26, 2022 | 20.14 | 22.13 | 18.41 | 21.42 | 8,071,024 | +1.02(+5.00%) |
May 25, 2022 | 19.32 | 20.94 | 18.32 | 20.40 | 6,860,454 | -0.60(-2.86%) |
May 24, 2022 | 21.16 | 21.80 | 20.72 | 21.00 | 3,813,477 | -0.08(-0.38%) |
May 23, 2022 | 24.96 | 25.08 | 20.84 | 21.08 | 6,569,903 | -4.20(-16.61%) |
May 20, 2022 | 25.60 | 25.68 | 24.60 | 25.28 | 3,994,876 | +0.48(+1.94%) |
May 19, 2022 | 24.36 | 24.92 | 22.88 | 24.80 | 4,897,763 | +0.80(+3.33%) |
May 18, 2022 | 23.40 | 24.60 | 23.00 | 24.00 | 5,827,969 | -0.12(-0.50%) |
May 17, 2022 | 24.20 | 25.12 | 23.64 | 24.12 | 4,111,901 | -1.84(-7.09%) |
May 16, 2022 | 25.36 | 28.32 | 24.64 | 25.96 | 3,789,364 | -2.48(-8.72%) |
May 13, 2022 | 27.36 | 29.40 | 27.32 | 28.44 | 2,314,300 | +0.36(+1.28%) |
May 12, 2022 | 30.00 | 30.12 | 27.48 | 28.08 | 2,460,795 | -0.24(-0.85%) |
May 11, 2022 | 29.00 | 29.60 | 28.00 | 28.32 | 2,260,826 | -3.72(-11.61%) |
May 10, 2022 | 36.88 | 36.90 | 30.16 | 32.04 | 6,597,391 | -1.68(-4.98%) |
May 09, 2022 | 30.20 | 34.84 | 30.16 | 33.72 | 5,680,679 | +6.44(+23.61%) |
May 06, 2022 | 25.00 | 27.96 | 24.80 | 27.28 | 7,116,196 | +3.60(+15.20%) |
May 05, 2022 | 26.20 | 27.68 | 23.46 | 23.68 | 5,927,320 | -2.00(-7.79%) |
May 04, 2022 | 25.96 | 26.96 | 25.48 | 25.68 | 5,751,468 | -4.52(-14.97%) |
May 03, 2022 | 29.04 | 30.48 | 27.12 | 30.20 | 5,106,604 | -2.20(-6.79%) |