Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.20 | 20.20 | 19.00 | 20.00 | 566 | +1.00(+5.25%) |
Jun 29, 2022 | 18.40 | 20.40 | 18.40 | 19.00 | 4,445 | -0.10(-0.52%) |
Jun 28, 2022 | 19.00 | 19.80 | 18.00 | 19.10 | 2,842 | -0.50(-2.55%) |
Jun 27, 2022 | 19.00 | 20.40 | 18.80 | 19.60 | 3,364 | -0.20(-1.01%) |
Jun 24, 2022 | 19.80 | 20.40 | 19.60 | 19.80 | 1,209 | +0.10(+0.51%) |
Jun 23, 2022 | 19.40 | 20.60 | 19.00 | 19.70 | 4,399 | +0.30(+1.55%) |
Jun 22, 2022 | 19.40 | 20.20 | 19.10 | 19.40 | 2,874 | -0.20(-1.02%) |
Jun 21, 2022 | 19.20 | 20.20 | 19.20 | 19.60 | 1,215 | -0.60(-2.97%) |
Jun 17, 2022 | 19.20 | 20.60 | 19.20 | 20.20 | 509 | +0.36(+1.81%) |
Jun 16, 2022 | 22.40 | 22.40 | 19.26 | 19.84 | 1,328 | +0.44(+2.27%) |
Jun 15, 2022 | 19.20 | 19.64 | 19.12 | 19.40 | 1,115 | -0.60(-3.00%) |
Jun 14, 2022 | 19.80 | 20.00 | 19.40 | 20.00 | 1,444 | +0.22(+1.11%) |
Jun 13, 2022 | 20.00 | 20.60 | 19.00 | 19.78 | 4,994 | -0.62(-3.04%) |
Jun 10, 2022 | 20.80 | 21.59 | 20.00 | 20.40 | 6,959 | -0.70(-3.32%) |
Jun 09, 2022 | 21.40 | 22.80 | 21.00 | 21.10 | 2,979 | -0.50(-2.31%) |
Jun 08, 2022 | 21.60 | 22.37 | 21.26 | 21.60 | 722 | +0.00(+0.00%) |
Jun 07, 2022 | 22.00 | 22.20 | 21.40 | 21.60 | 1,332 | -1.00(-4.42%) |
Jun 06, 2022 | 24.00 | 24.00 | 21.90 | 22.60 | 2,563 | -0.07(-0.29%) |
Jun 03, 2022 | 22.31 | 23.60 | 22.10 | 22.67 | 1,324 | -0.13(-0.59%) |
Jun 02, 2022 | 22.89 | 23.93 | 22.60 | 22.80 | 1,575 | -0.80(-3.39%) |
Jun 01, 2022 | 22.63 | 23.60 | 22.63 | 23.60 | 1,208 | +0.20(+0.85%) |
May 31, 2022 | 23.20 | 24.00 | 22.80 | 23.40 | 2,064 | -0.40(-1.68%) |
May 27, 2022 | 21.20 | 24.00 | 21.20 | 23.80 | 4,466 | -0.60(-2.46%) |
May 26, 2022 | 21.80 | 25.00 | 21.40 | 24.40 | 10,366 | +2.40(+10.91%) |
May 25, 2022 | 22.80 | 22.80 | 21.20 | 22.00 | 5,934 | -0.40(-1.79%) |
May 24, 2022 | 23.60 | 23.60 | 21.60 | 22.40 | 3,526 | -0.20(-0.88%) |
May 23, 2022 | 21.61 | 23.40 | 21.60 | 22.60 | 5,399 | +0.06(+0.26%) |
May 20, 2022 | 22.40 | 22.90 | 21.55 | 22.54 | 3,024 | +0.74(+3.40%) |
May 19, 2022 | 23.00 | 23.00 | 21.80 | 21.80 | 1,325 | -1.80(-7.63%) |
May 18, 2022 | 21.80 | 23.80 | 21.80 | 23.60 | 10,372 | +2.20(+10.28%) |
May 17, 2022 | 21.20 | 21.40 | 20.60 | 21.40 | 2,182 | +0.00(+0.00%) |
May 16, 2022 | 21.10 | 21.74 | 21.10 | 21.40 | 389 | -0.60(-2.73%) |
May 13, 2022 | 21.60 | 22.20 | 20.80 | 22.00 | 2,395 | +1.00(+4.76%) |
May 12, 2022 | 23.00 | 23.00 | 20.43 | 21.00 | 3,169 | -1.60(-7.08%) |
May 11, 2022 | 23.00 | 23.60 | 22.40 | 22.60 | 2,549 | -1.20(-5.04%) |
May 10, 2022 | 22.80 | 24.20 | 21.90 | 23.80 | 2,974 | +1.20(+5.31%) |
May 09, 2022 | 22.40 | 23.00 | 21.47 | 22.60 | 4,183 | +0.00(+0.00%) |
May 06, 2022 | 23.80 | 24.20 | 20.00 | 22.60 | 6,090 | -1.20(-5.04%) |
May 05, 2022 | 23.00 | 24.00 | 22.99 | 23.80 | 1,883 | +0.40(+1.71%) |
May 04, 2022 | 23.00 | 23.40 | 22.64 | 23.40 | 1,350 | +0.60(+2.63%) |
May 03, 2022 | 22.20 | 22.94 | 22.10 | 22.80 | 1,247 | +0.40(+1.79%) |
May 02, 2022 | 22.00 | 23.00 | 22.00 | 22.40 | 1,943 | -1.40(-5.88%) |
Apr 29, 2022 | 23.60 | 23.80 | 22.80 | 23.80 | 3,639 | +0.50(+2.15%) |
Apr 28, 2022 | 23.80 | 23.80 | 22.60 | 23.30 | 1,129 | +0.70(+3.09%) |
Apr 27, 2022 | 23.00 | 23.20 | 22.20 | 22.60 | 1,336 | +0.00(+0.01%) |
Apr 26, 2022 | 22.40 | 23.20 | 21.60 | 22.60 | 2,968 | +0.20(+0.89%) |
Apr 25, 2022 | 22.40 | 22.76 | 22.40 | 22.40 | 1,260 | -0.20(-0.88%) |
Apr 22, 2022 | 23.60 | 23.60 | 22.60 | 22.60 | 2,986 | -1.00(-4.24%) |
Apr 21, 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 274 | -0.20(-0.82%) |
Apr 20, 2022 | 23.80 | 24.40 | 23.02 | 23.80 | 2,710 | -0.35(-1.46%) |
Apr 19, 2022 | 24.40 | 24.40 | 23.80 | 24.15 | 2,482 | -0.05(-0.21%) |
Apr 18, 2022 | 23.89 | 24.40 | 23.89 | 24.20 | 2,022 | +0.20(+0.83%) |
Apr 14, 2022 | 24.40 | 24.40 | 24.00 | 24.00 | 472 | -0.20(-0.83%) |
Apr 13, 2022 | 22.60 | 24.40 | 22.60 | 24.20 | 4,578 | +1.70(+7.56%) |
Apr 12, 2022 | 23.00 | 23.26 | 22.40 | 22.50 | 1,037 | -0.30(-1.31%) |
Apr 11, 2022 | 22.40 | 23.00 | 22.40 | 22.80 | 2,847 | +0.40(+1.78%) |
Apr 08, 2022 | 23.00 | 23.00 | 22.40 | 22.40 | 953 | -0.20(-0.88%) |
Apr 07, 2022 | 23.00 | 23.00 | 22.60 | 22.60 | 895 | -0.40(-1.74%) |
Apr 06, 2022 | 23.20 | 23.40 | 22.85 | 23.00 | 1,990 | -0.80(-3.36%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.42 | 23.80 | 853 | +0.10(+0.42%) |
Apr 04, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 1,887 | +0.10(+0.42%) |