Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.80 | 18.88 | 17.84 | 18.24 | 14,526 | -0.56(-2.98%) |
Jul 28, 2022 | 18.16 | 19.52 | 17.60 | 18.80 | 17,880 | +0.32(+1.73%) |
Jul 27, 2022 | 18.80 | 19.28 | 17.92 | 18.48 | 20,892 | -0.56(-2.94%) |
Jul 26, 2022 | 16.56 | 20.24 | 16.08 | 19.04 | 41,589 | +2.56(+15.53%) |
Jul 25, 2022 | 15.28 | 16.88 | 14.96 | 16.48 | 31,168 | +0.88(+5.64%) |
Jul 22, 2022 | 17.04 | 17.59 | 15.44 | 15.60 | 20,442 | -1.44(-8.45%) |
Jul 21, 2022 | 16.72 | 17.52 | 16.16 | 17.04 | 31,330 | +0.48(+2.90%) |
Jul 20, 2022 | 15.44 | 16.64 | 15.44 | 16.56 | 27,912 | +1.52(+10.11%) |
Jul 19, 2022 | 15.60 | 15.85 | 15.04 | 15.04 | 26,333 | -0.08(-0.53%) |
Jul 18, 2022 | 15.84 | 16.24 | 15.04 | 15.12 | 29,334 | -0.48(-3.08%) |
Jul 15, 2022 | 16.00 | 16.24 | 15.44 | 15.60 | 26,172 | -0.08(-0.51%) |
Jul 14, 2022 | 16.00 | 16.24 | 15.28 | 15.68 | 17,768 | -0.24(-1.51%) |
Jul 13, 2022 | 16.40 | 17.20 | 15.84 | 15.92 | 30,632 | -0.48(-2.93%) |
Jul 12, 2022 | 17.52 | 17.68 | 16.24 | 16.40 | 27,565 | -0.96(-5.53%) |
Jul 11, 2022 | 19.60 | 20.00 | 17.36 | 17.36 | 26,584 | -2.56(-12.85%) |
Jul 08, 2022 | 19.44 | 20.24 | 19.32 | 19.92 | 29,060 | +0.16(+0.81%) |
Jul 07, 2022 | 19.92 | 20.40 | 19.44 | 19.76 | 31,200 | -0.16(-0.80%) |
Jul 06, 2022 | 20.88 | 21.32 | 19.76 | 19.92 | 36,990 | -0.96(-4.60%) |
Jul 05, 2022 | 19.60 | 21.04 | 18.80 | 20.88 | 52,772 | +1.20(+6.10%) |
Jul 01, 2022 | 20.16 | 21.20 | 19.44 | 19.68 | 24,899 | -0.56(-2.77%) |
Jun 30, 2022 | 21.20 | 21.52 | 19.76 | 20.24 | 21,238 | -1.28(-5.95%) |
Jun 29, 2022 | 22.72 | 23.10 | 20.96 | 21.52 | 22,349 | -1.44(-6.27%) |
Jun 28, 2022 | 24.40 | 25.44 | 22.88 | 22.96 | 31,598 | -0.96(-4.01%) |
Jun 27, 2022 | 25.04 | 25.52 | 23.28 | 23.92 | 23,994 | -1.36(-5.38%) |
Jun 24, 2022 | 25.92 | 28.28 | 23.92 | 25.28 | 362,974 | -0.80(-3.07%) |
Jun 23, 2022 | 22.64 | 26.08 | 22.64 | 26.08 | 46,653 | +3.44(+15.19%) |
Jun 22, 2022 | 20.40 | 23.28 | 20.40 | 22.64 | 36,872 | +1.60(+7.60%) |
Jun 21, 2022 | 21.28 | 22.16 | 20.32 | 21.04 | 51,205 | +0.88(+4.37%) |
Jun 17, 2022 | 20.32 | 21.12 | 19.68 | 20.16 | 117,119 | -0.16(-0.79%) |
Jun 16, 2022 | 21.44 | 21.44 | 19.80 | 20.32 | 32,272 | -1.92(-8.63%) |
Jun 15, 2022 | 23.04 | 23.68 | 21.80 | 22.24 | 38,486 | -0.32(-1.42%) |
Jun 14, 2022 | 22.56 | 22.88 | 21.68 | 22.56 | 28,142 | -0.32(-1.40%) |
Jun 13, 2022 | 23.44 | 23.72 | 21.96 | 22.88 | 43,659 | -1.52(-6.23%) |
Jun 10, 2022 | 25.36 | 25.92 | 24.24 | 24.40 | 22,958 | -2.00(-7.58%) |
Jun 09, 2022 | 26.56 | 27.36 | 25.20 | 26.40 | 43,156 | -0.64(-2.37%) |
Jun 08, 2022 | 26.64 | 28.32 | 26.32 | 27.04 | 44,824 | +0.72(+2.74%) |
Jun 07, 2022 | 24.00 | 26.72 | 23.88 | 26.32 | 57,391 | +2.32(+9.67%) |
Jun 06, 2022 | 25.20 | 25.68 | 23.68 | 24.00 | 49,612 | -1.12(-4.46%) |
Jun 03, 2022 | 25.12 | 25.76 | 24.12 | 25.12 | 34,638 | -0.64(-2.48%) |
Jun 02, 2022 | 24.72 | 26.54 | 24.00 | 25.76 | 30,614 | +1.28(+5.23%) |
Jun 01, 2022 | 26.64 | 27.28 | 23.76 | 24.48 | 36,563 | -1.36(-5.26%) |
May 31, 2022 | 27.12 | 27.36 | 25.56 | 25.84 | 86,872 | -1.04(-3.87%) |
May 27, 2022 | 24.64 | 26.88 | 24.24 | 26.88 | 24,846 | +2.56(+10.53%) |
May 26, 2022 | 24.16 | 25.80 | 23.36 | 24.32 | 32,339 | +0.08(+0.33%) |
May 25, 2022 | 24.08 | 24.80 | 23.52 | 24.24 | 16,097 | +0.48(+2.02%) |
May 24, 2022 | 24.72 | 24.72 | 22.48 | 23.76 | 31,836 | -1.52(-6.01%) |
May 23, 2022 | 24.80 | 26.24 | 23.60 | 25.28 | 42,128 | +0.08(+0.32%) |
May 20, 2022 | 25.12 | 25.36 | 23.84 | 25.20 | 36,951 | +0.64(+2.61%) |
May 19, 2022 | 24.80 | 26.08 | 24.16 | 24.56 | 36,077 | -0.80(-3.15%) |
May 18, 2022 | 26.16 | 26.56 | 25.04 | 25.36 | 32,507 | -2.00(-7.31%) |
May 17, 2022 | 27.44 | 28.08 | 25.92 | 27.36 | 26,991 | +0.00(+0.00%) |
May 16, 2022 | 29.04 | 30.24 | 26.72 | 27.36 | 50,281 | -1.92(-6.56%) |
May 13, 2022 | 28.72 | 30.72 | 28.72 | 29.28 | 78,232 | +1.76(+6.40%) |
May 12, 2022 | 23.20 | 27.68 | 23.20 | 27.52 | 103,617 | +4.40(+19.03%) |
May 11, 2022 | 24.40 | 25.12 | 22.56 | 23.12 | 90,721 | -2.16(-8.54%) |
May 10, 2022 | 26.64 | 27.60 | 24.88 | 25.28 | 76,657 | -1.28(-4.82%) |
May 09, 2022 | 29.20 | 29.20 | 26.24 | 26.56 | 117,174 | -2.64(-9.04%) |
May 06, 2022 | 33.28 | 33.60 | 28.88 | 29.20 | 108,398 | -6.64(-18.53%) |
May 05, 2022 | 34.96 | 38.32 | 31.44 | 35.84 | 84,999 | -2.64(-6.86%) |
May 04, 2022 | 36.48 | 38.72 | 34.40 | 38.48 | 66,733 | +1.52(+4.11%) |
May 03, 2022 | 38.00 | 38.40 | 36.24 | 36.96 | 51,209 | -1.04(-2.74%) |