Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.80 | 24.00 | 18.05 | 22.80 | 7,349 | +3.05(+15.42%) |
Jul 28, 2022 | 20.00 | 20.00 | 18.00 | 19.75 | 2,597 | +0.45(+2.35%) |
Jul 27, 2022 | 16.03 | 19.60 | 16.03 | 19.30 | 2,329 | +0.50(+2.66%) |
Jul 26, 2022 | 20.40 | 20.40 | 18.00 | 18.80 | 7,504 | -1.80(-8.74%) |
Jul 25, 2022 | 19.00 | 20.60 | 17.60 | 20.60 | 2,772 | +2.40(+13.17%) |
Jul 22, 2022 | 16.60 | 18.20 | 16.60 | 18.20 | 2,564 | +1.20(+7.06%) |
Jul 21, 2022 | 16.80 | 17.00 | 16.00 | 17.00 | 2,395 | +0.20(+1.21%) |
Jul 20, 2022 | 17.00 | 18.00 | 16.00 | 16.80 | 18,935 | +0.21(+1.27%) |
Jul 19, 2022 | 16.80 | 17.20 | 15.99 | 16.59 | 6,572 | -0.69(-3.99%) |
Jul 18, 2022 | 16.80 | 17.60 | 16.80 | 17.28 | 2,828 | +0.46(+2.75%) |
Jul 15, 2022 | 17.00 | 17.76 | 16.82 | 16.82 | 1,449 | +0.32(+1.92%) |
Jul 14, 2022 | 17.40 | 18.00 | 15.00 | 16.50 | 3,718 | -2.09(-11.23%) |
Jul 13, 2022 | 18.40 | 18.60 | 17.20 | 18.59 | 3,816 | -0.60(-3.14%) |
Jul 12, 2022 | 19.89 | 19.89 | 18.00 | 19.19 | 883 | +0.09(+0.47%) |
Jul 11, 2022 | 20.20 | 20.20 | 19.10 | 19.10 | 303 | -0.50(-2.55%) |
Jul 08, 2022 | 21.40 | 21.40 | 19.20 | 19.60 | 3,029 | -1.20(-5.77%) |
Jul 07, 2022 | 20.00 | 21.40 | 20.00 | 20.80 | 2,586 | +1.80(+9.47%) |
Jul 06, 2022 | 19.00 | 19.00 | 18.30 | 19.00 | 752 | +0.00(+0.00%) |
Jul 05, 2022 | 19.00 | 19.00 | 16.00 | 19.00 | 1,197 | +0.20(+1.06%) |
Jul 01, 2022 | 20.00 | 20.00 | 18.20 | 18.80 | 5,214 | -1.20(-5.99%) |
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%) |