Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.32 | 25.28 | 23.86 | 25.04 | 1,358 | +0.08(+0.32%) |
Jul 28, 2022 | 23.92 | 26.00 | 20.80 | 24.96 | 12,429 | +1.84(+7.96%) |
Jul 27, 2022 | 24.00 | 25.20 | 23.12 | 23.12 | 8,625 | -0.72(-3.02%) |
Jul 26, 2022 | 23.92 | 24.48 | 22.88 | 23.84 | 7,285 | +0.08(+0.34%) |
Jul 25, 2022 | 26.16 | 26.16 | 22.82 | 23.76 | 8,599 | -2.24(-8.62%) |
Jul 22, 2022 | 25.12 | 26.16 | 24.24 | 26.00 | 2,771 | +0.48(+1.88%) |
Jul 21, 2022 | 24.88 | 25.60 | 24.32 | 25.52 | 1,362 | +0.96(+3.91%) |
Jul 20, 2022 | 24.24 | 25.20 | 24.00 | 24.56 | 4,273 | +0.32(+1.32%) |
Jul 19, 2022 | 23.92 | 24.72 | 23.68 | 24.24 | 6,074 | +0.44(+1.85%) |
Jul 18, 2022 | 24.72 | 24.80 | 22.72 | 23.80 | 20,964 | -0.92(-3.72%) |
Jul 15, 2022 | 24.56 | 25.12 | 24.00 | 24.72 | 6,837 | +0.00(+0.00%) |
Jul 14, 2022 | 23.68 | 25.60 | 22.40 | 24.72 | 6,524 | +0.40(+1.64%) |
Jul 13, 2022 | 23.12 | 24.40 | 21.52 | 24.32 | 5,967 | +0.64(+2.70%) |
Jul 12, 2022 | 23.52 | 24.64 | 23.04 | 23.68 | 10,415 | +0.32(+1.37%) |
Jul 11, 2022 | 22.88 | 24.96 | 21.44 | 23.36 | 10,610 | +2.24(+10.61%) |
Jul 08, 2022 | 18.56 | 21.28 | 17.60 | 21.12 | 6,395 | +2.00(+10.46%) |
Jul 07, 2022 | 17.12 | 19.12 | 17.12 | 19.12 | 3,820 | +2.64(+16.02%) |
Jul 06, 2022 | 14.88 | 16.96 | 13.76 | 16.48 | 5,470 | +0.64(+4.04%) |
Jul 05, 2022 | 14.64 | 16.08 | 13.04 | 15.84 | 2,067 | +0.72(+4.76%) |
Jul 01, 2022 | 15.52 | 15.52 | 14.08 | 15.12 | 5,993 | -0.40(-2.58%) |
Jun 30, 2022 | 11.92 | 15.68 | 11.92 | 15.52 | 17,200 | +3.52(+29.33%) |
Jun 29, 2022 | 14.08 | 14.08 | 11.60 | 12.00 | 19,893 | -2.08(-14.77%) |
Jun 28, 2022 | 15.60 | 15.60 | 13.72 | 14.08 | 7,258 | -1.52(-9.74%) |
Jun 27, 2022 | 16.16 | 16.23 | 15.28 | 15.60 | 3,062 | -0.40(-2.50%) |
Jun 24, 2022 | 15.12 | 16.24 | 14.24 | 16.00 | 24,928 | +0.80(+5.26%) |
Jun 23, 2022 | 18.32 | 19.74 | 14.72 | 15.20 | 11,974 | -2.32(-13.24%) |
Jun 22, 2022 | 18.72 | 19.27 | 17.52 | 17.52 | 2,414 | -1.76(-9.13%) |
Jun 21, 2022 | 20.88 | 21.44 | 18.16 | 19.28 | 8,111 | -1.92(-9.06%) |
Jun 17, 2022 | 23.20 | 25.60 | 20.40 | 21.20 | 15,841 | -2.72(-11.37%) |
Jun 16, 2022 | 24.72 | 25.88 | 23.28 | 23.92 | 4,572 | -0.24(-0.99%) |
Jun 15, 2022 | 28.16 | 28.32 | 24.16 | 24.16 | 7,982 | -2.88(-10.65%) |
Jun 14, 2022 | 26.24 | 28.00 | 25.60 | 27.04 | 8,187 | +0.88(+3.36%) |
Jun 13, 2022 | 26.88 | 28.08 | 25.37 | 26.16 | 14,087 | -1.60(-5.76%) |
Jun 10, 2022 | 26.16 | 28.56 | 25.51 | 27.76 | 4,506 | +1.60(+6.12%) |
Jun 09, 2022 | 25.12 | 26.72 | 24.88 | 26.16 | 4,776 | +0.56(+2.19%) |
Jun 08, 2022 | 23.12 | 25.84 | 22.56 | 25.60 | 4,518 | +2.80(+12.28%) |
Jun 07, 2022 | 23.60 | 24.00 | 22.48 | 22.80 | 5,170 | -0.96(-4.04%) |
Jun 06, 2022 | 23.92 | 24.00 | 23.20 | 23.76 | 6,668 | +0.16(+0.68%) |
Jun 03, 2022 | 23.28 | 24.00 | 23.20 | 23.60 | 1,418 | -0.24(-1.01%) |
Jun 02, 2022 | 23.04 | 24.00 | 22.40 | 23.84 | 2,749 | +0.40(+1.71%) |
Jun 01, 2022 | 23.60 | 23.92 | 22.96 | 23.44 | 5,003 | -0.48(-2.01%) |
May 31, 2022 | 24.16 | 24.28 | 23.28 | 23.92 | 6,115 | -0.08(-0.33%) |
May 27, 2022 | 23.12 | 24.31 | 22.88 | 24.00 | 5,247 | +1.04(+4.53%) |
May 26, 2022 | 23.60 | 24.16 | 22.80 | 22.96 | 6,154 | -0.96(-4.01%) |
May 25, 2022 | 23.52 | 24.48 | 22.88 | 23.92 | 8,733 | +0.40(+1.70%) |
May 24, 2022 | 23.84 | 23.84 | 22.88 | 23.52 | 1,992 | +0.00(+0.00%) |
May 23, 2022 | 24.80 | 25.20 | 21.92 | 23.52 | 6,413 | -0.16(-0.68%) |
May 20, 2022 | 24.32 | 25.60 | 23.60 | 23.68 | 9,735 | -0.64(-2.63%) |
May 19, 2022 | 23.20 | 24.32 | 22.68 | 24.32 | 1,379 | +0.80(+3.40%) |
May 18, 2022 | 23.20 | 24.32 | 23.20 | 23.52 | 4,326 | -0.48(-2.00%) |
May 17, 2022 | 24.64 | 26.64 | 22.80 | 24.00 | 21,678 | +0.64(+2.74%) |
May 16, 2022 | 24.96 | 25.60 | 23.04 | 23.36 | 12,113 | -0.72(-2.99%) |
May 13, 2022 | 23.20 | 26.24 | 22.80 | 24.08 | 5,769 | +0.08(+0.33%) |
May 12, 2022 | 26.32 | 26.96 | 22.88 | 24.00 | 2,145 | -1.76(-6.83%) |
May 11, 2022 | 26.56 | 27.52 | 24.88 | 25.76 | 9,749 | -1.12(-4.17%) |
May 10, 2022 | 26.72 | 27.60 | 25.28 | 26.88 | 6,687 | +0.08(+0.30%) |
May 09, 2022 | 26.80 | 28.00 | 25.12 | 26.80 | 9,877 | +0.08(+0.30%) |
May 06, 2022 | 26.72 | 27.60 | 25.44 | 26.72 | 6,429 | -0.08(-0.30%) |
May 05, 2022 | 28.00 | 28.00 | 25.60 | 26.80 | 4,032 | -1.04(-3.74%) |
May 04, 2022 | 26.64 | 28.00 | 25.72 | 27.84 | 7,033 | +1.20(+4.50%) |
May 03, 2022 | 26.24 | 27.04 | 25.20 | 26.64 | 9,766 | +0.80(+3.10%) |