Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.75 | 17.00 | 15.43 | 16.25 | 31,485 | +0.80(+5.20%) |
Jul 28, 2022 | 15.70 | 16.00 | 15.10 | 15.45 | 16,544 | +0.05(+0.32%) |
Jul 27, 2022 | 14.75 | 15.50 | 13.75 | 15.40 | 29,788 | +0.01(+0.03%) |
Jul 26, 2022 | 16.50 | 16.95 | 14.97 | 15.39 | 29,347 | -1.88(-10.90%) |
Jul 25, 2022 | 18.95 | 19.56 | 17.00 | 17.27 | 63,060 | -1.23(-6.65%) |
Jul 22, 2022 | 20.25 | 20.50 | 18.26 | 18.50 | 67,098 | -2.34(-11.20%) |
Jul 21, 2022 | 23.25 | 23.17 | 17.64 | 20.84 | 203,059 | -3.66(-14.94%) |
Jul 20, 2022 | 34.75 | 39.25 | 22.00 | 24.50 | 411,870 | -21.50(-46.74%) |
Jul 19, 2022 | 47.75 | 52.00 | 45.00 | 46.00 | 79,032 | +1.00(+2.22%) |
Jul 18, 2022 | 43.50 | 47.50 | 41.75 | 45.00 | 48,140 | +4.25(+10.43%) |
Jul 15, 2022 | 45.75 | 47.50 | 40.25 | 40.75 | 43,754 | -2.75(-6.32%) |
Jul 14, 2022 | 45.00 | 48.00 | 37.50 | 43.50 | 62,039 | -0.25(-0.57%) |
Jul 13, 2022 | 38.25 | 44.25 | 37.00 | 43.75 | 58,236 | +6.25(+16.67%) |
Jul 12, 2022 | 33.00 | 42.25 | 33.00 | 37.50 | 66,723 | +5.75(+18.11%) |
Jul 11, 2022 | 32.25 | 32.75 | 29.88 | 31.75 | 31,261 | +0.00(+0.00%) |
Jul 08, 2022 | 32.00 | 32.75 | 31.25 | 31.75 | 9,209 | -0.25(-0.78%) |
Jul 07, 2022 | 31.00 | 32.75 | 30.75 | 32.00 | 12,241 | +1.00(+3.23%) |
Jul 06, 2022 | 32.25 | 32.50 | 30.00 | 31.00 | 9,665 | -1.12(-3.50%) |
Jul 05, 2022 | 30.75 | 32.25 | 30.00 | 32.12 | 8,545 | +2.12(+7.08%) |
Jul 01, 2022 | 33.50 | 33.50 | 29.75 | 30.00 | 10,993 | -3.50(-10.45%) |
Jun 30, 2022 | 32.00 | 33.50 | 30.75 | 33.50 | 13,029 | +2.25(+7.20%) |
Jun 29, 2022 | 28.25 | 31.25 | 28.25 | 31.25 | 13,373 | +3.25(+11.61%) |
Jun 28, 2022 | 31.75 | 32.75 | 25.97 | 28.00 | 58,168 | -2.75(-8.94%) |
Jun 27, 2022 | 32.50 | 32.50 | 30.05 | 30.75 | 18,210 | +1.00(+3.36%) |
Jun 24, 2022 | 30.50 | 31.25 | 29.25 | 29.75 | 13,592 | -1.00(-3.25%) |
Jun 23, 2022 | 31.00 | 32.82 | 29.75 | 30.75 | 10,468 | -1.00(-3.15%) |
Jun 22, 2022 | 30.59 | 33.25 | 30.59 | 31.75 | 4,941 | -0.25(-0.78%) |
Jun 21, 2022 | 33.75 | 34.50 | 31.25 | 32.00 | 9,371 | -0.50(-1.54%) |
Jun 17, 2022 | 31.50 | 34.50 | 31.25 | 32.50 | 8,166 | +0.75(+2.36%) |
Jun 16, 2022 | 30.50 | 32.50 | 30.00 | 31.75 | 13,672 | +0.50(+1.60%) |
Jun 15, 2022 | 30.25 | 32.00 | 30.00 | 31.25 | 5,333 | +0.75(+2.46%) |
Jun 14, 2022 | 32.75 | 35.25 | 29.50 | 30.50 | 23,491 | -2.50(-7.58%) |
Jun 13, 2022 | 33.50 | 33.75 | 31.25 | 33.00 | 6,210 | -1.25(-3.65%) |
Jun 10, 2022 | 37.25 | 37.25 | 30.75 | 34.25 | 24,700 | -2.25(-6.16%) |
Jun 09, 2022 | 37.50 | 37.75 | 36.00 | 36.50 | 4,560 | -0.75(-2.01%) |
Jun 08, 2022 | 38.25 | 39.75 | 35.75 | 37.25 | 35,779 | +1.50(+4.20%) |
Jun 07, 2022 | 34.75 | 38.69 | 33.25 | 35.75 | 15,505 | +1.00(+2.88%) |
Jun 06, 2022 | 34.50 | 36.19 | 33.05 | 34.75 | 9,518 | +1.25(+3.73%) |
Jun 03, 2022 | 34.75 | 36.62 | 31.75 | 33.50 | 13,674 | -1.25(-3.60%) |
Jun 02, 2022 | 31.00 | 34.75 | 31.00 | 34.75 | 2,330 | +3.00(+9.45%) |
Jun 01, 2022 | 31.75 | 32.25 | 30.50 | 31.75 | 2,311 | +0.25(+0.79%) |
May 31, 2022 | 31.75 | 32.25 | 31.25 | 31.50 | 1,316 | -0.25(-0.79%) |
May 27, 2022 | 32.75 | 35.00 | 28.25 | 31.75 | 16,272 | -1.00(-3.05%) |
May 26, 2022 | 33.50 | 34.25 | 31.75 | 32.75 | 5,356 | -0.50(-1.50%) |
May 25, 2022 | 32.00 | 33.75 | 31.25 | 33.25 | 1,529 | +0.50(+1.53%) |
May 24, 2022 | 33.75 | 34.75 | 31.00 | 32.75 | 5,378 | -1.50(-4.38%) |
May 23, 2022 | 34.00 | 36.50 | 33.25 | 34.25 | 6,398 | +0.25(+0.74%) |
May 20, 2022 | 36.75 | 36.75 | 33.50 | 34.00 | 2,849 | -0.25(-0.73%) |
May 19, 2022 | 34.25 | 35.38 | 33.50 | 34.25 | 1,843 | +0.25(+0.74%) |
May 18, 2022 | 36.00 | 37.85 | 30.50 | 34.00 | 5,330 | -3.00(-8.11%) |
May 17, 2022 | 38.00 | 38.75 | 34.75 | 37.00 | 4,478 | +1.50(+4.23%) |
May 16, 2022 | 33.00 | 35.75 | 32.75 | 35.50 | 3,081 | +3.50(+10.94%) |
May 13, 2022 | 32.50 | 33.14 | 31.25 | 32.00 | 1,237 | -0.25(-0.78%) |
May 12, 2022 | 30.25 | 35.00 | 28.50 | 32.25 | 6,395 | +2.00(+6.61%) |
May 11, 2022 | 30.00 | 31.25 | 28.75 | 30.25 | 6,005 | +0.50(+1.68%) |
May 10, 2022 | 32.56 | 33.00 | 29.40 | 29.75 | 4,815 | -2.75(-8.46%) |
May 09, 2022 | 33.25 | 34.25 | 30.25 | 32.50 | 5,863 | -0.75(-2.26%) |
May 06, 2022 | 33.50 | 36.17 | 32.12 | 33.25 | 6,814 | -0.25(-0.75%) |
May 05, 2022 | 35.25 | 37.00 | 33.00 | 33.50 | 6,176 | -1.25(-3.60%) |
May 04, 2022 | 36.50 | 36.50 | 34.25 | 34.75 | 3,752 | -1.00(-2.80%) |
May 03, 2022 | 37.54 | 37.54 | 35.00 | 35.75 | 1,462 | -1.75(-4.67%) |