Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.30 | 19.70 | 18.05 | 19.54 | 62,214,476 | +0.45(+2.38%) |
Jul 28, 2022 | 18.58 | 19.24 | 17.32 | 19.09 | 70,393,264 | +0.63(+3.42%) |
Jul 27, 2022 | 17.07 | 18.84 | 16.92 | 18.46 | 79,859,392 | +2.27(+14.00%) |
Jul 26, 2022 | 16.68 | 16.99 | 16.01 | 16.19 | 49,494,492 | -0.86(-5.03%) |
Jul 25, 2022 | 16.98 | 17.12 | 16.19 | 17.05 | 43,899,456 | -0.34(-1.98%) |
Jul 22, 2022 | 18.57 | 18.64 | 16.90 | 17.39 | 66,654,808 | -1.43(-7.59%) |
Jul 21, 2022 | 18.25 | 18.84 | 17.43 | 18.82 | 81,205,712 | +0.89(+4.94%) |
Jul 20, 2022 | 16.59 | 18.17 | 16.26 | 17.94 | 86,992,064 | +1.23(+7.37%) |
Jul 19, 2022 | 15.38 | 16.92 | 15.28 | 16.70 | 79,241,504 | +2.00(+13.61%) |
Jul 18, 2022 | 15.60 | 15.95 | 14.42 | 14.70 | 84,979,392 | -0.19(-1.26%) |
Jul 15, 2022 | 14.54 | 14.93 | 13.84 | 14.89 | 75,201,496 | +1.02(+7.39%) |
Jul 14, 2022 | 12.97 | 14.05 | 12.36 | 13.87 | 79,114,656 | +0.77(+5.87%) |
Jul 13, 2022 | 12.00 | 13.36 | 11.95 | 13.10 | 70,901,384 | +0.32(+2.47%) |
Jul 12, 2022 | 12.99 | 13.26 | 12.54 | 12.78 | 53,968,404 | +0.06(+0.46%) |
Jul 11, 2022 | 13.06 | 13.26 | 12.47 | 12.72 | 53,204,968 | -0.99(-7.19%) |
Jul 08, 2022 | 12.94 | 13.96 | 12.77 | 13.71 | 78,574,960 | +0.20(+1.46%) |
Jul 07, 2022 | 12.72 | 13.69 | 12.72 | 13.51 | 76,914,512 | +1.60(+13.40%) |
Jul 06, 2022 | 11.75 | 12.32 | 11.35 | 11.91 | 78,219,696 | +0.24(+2.03%) |
Jul 05, 2022 | 10.58 | 11.73 | 10.38 | 11.68 | 83,958,720 | +0.25(+2.16%) |
Jul 01, 2022 | 12.31 | 12.42 | 10.97 | 11.43 | 93,419,808 | -1.48(-11.45%) |
Jun 30, 2022 | 12.84 | 13.63 | 12.20 | 12.91 | 71,188,280 | -0.44(-3.32%) |
Jun 29, 2022 | 13.80 | 13.84 | 12.84 | 13.35 | 62,312,840 | -1.00(-6.94%) |
Jun 28, 2022 | 15.77 | 16.34 | 14.31 | 14.35 | 58,013,916 | -1.22(-7.85%) |
Jun 27, 2022 | 16.07 | 16.22 | 15.15 | 15.57 | 44,014,292 | -0.01(-0.06%) |
Jun 24, 2022 | 14.43 | 15.62 | 14.36 | 15.58 | 61,438,940 | +1.77(+12.85%) |
Jun 23, 2022 | 14.37 | 14.38 | 13.15 | 13.81 | 48,197,452 | -0.28(-1.96%) |
Jun 22, 2022 | 13.84 | 14.75 | 13.74 | 14.08 | 49,909,428 | -0.48(-3.32%) |
Jun 21, 2022 | 14.31 | 15.19 | 14.26 | 14.57 | 58,322,084 | +1.08(+8.03%) |
Jun 17, 2022 | 13.44 | 13.80 | 12.58 | 13.48 | 65,036,220 | +0.13(+0.96%) |
Jun 16, 2022 | 14.90 | 14.95 | 12.79 | 13.36 | 91,974,624 | -2.99(-18.30%) |
Jun 15, 2022 | 16.09 | 17.16 | 15.23 | 16.35 | 78,070,848 | +0.84(+5.39%) |
Jun 14, 2022 | 15.76 | 15.96 | 14.97 | 15.51 | 52,918,104 | +0.21(+1.35%) |
Jun 13, 2022 | 16.65 | 17.13 | 15.10 | 15.31 | 78,132,408 | -3.21(-17.33%) |
Jun 10, 2022 | 19.67 | 20.19 | 18.37 | 18.51 | 59,865,864 | -2.24(-10.81%) |
Jun 09, 2022 | 22.04 | 23.19 | 20.70 | 20.76 | 38,440,840 | -1.79(-7.94%) |
Jun 08, 2022 | 23.78 | 24.08 | 22.07 | 22.55 | 39,068,072 | -1.66(-6.87%) |
Jun 07, 2022 | 22.65 | 24.35 | 22.19 | 24.21 | 37,596,472 | +0.68(+2.89%) |
Jun 06, 2022 | 24.85 | 25.18 | 23.11 | 23.53 | 41,122,516 | -0.02(-0.08%) |
Jun 03, 2022 | 24.16 | 24.56 | 23.13 | 23.55 | 42,766,088 | -2.23(-8.66%) |
Jun 02, 2022 | 23.03 | 25.87 | 22.93 | 25.79 | 50,136,844 | +2.45(+10.50%) |
Jun 01, 2022 | 24.94 | 25.31 | 22.35 | 23.34 | 53,131,076 | -1.13(-4.63%) |
May 31, 2022 | 24.74 | 25.19 | 23.38 | 24.47 | 49,380,768 | -0.39(-1.58%) |
May 27, 2022 | 23.23 | 25.04 | 23.22 | 24.86 | 55,554,716 | +2.68(+12.07%) |
May 26, 2022 | 19.30 | 22.47 | 19.17 | 22.19 | 61,412,448 | +2.31(+11.64%) |
May 25, 2022 | 18.44 | 20.39 | 18.43 | 19.87 | 55,317,628 | +1.07(+5.71%) |
May 24, 2022 | 19.38 | 19.57 | 18.15 | 18.80 | 58,102,280 | -1.51(-7.42%) |
May 23, 2022 | 19.62 | 20.50 | 19.14 | 20.31 | 55,271,792 | +0.27(+1.33%) |
May 20, 2022 | 21.20 | 21.31 | 17.38 | 20.04 | 87,527,456 | -0.15(-0.73%) |
May 19, 2022 | 20.23 | 21.69 | 19.59 | 20.19 | 63,388,224 | -0.33(-1.63%) |
May 18, 2022 | 23.03 | 23.96 | 20.21 | 20.52 | 62,172,372 | -3.67(-15.17%) |
May 17, 2022 | 22.72 | 24.35 | 22.48 | 24.19 | 66,598,616 | +3.16(+15.02%) |
May 16, 2022 | 21.52 | 22.16 | 20.87 | 21.03 | 49,989,956 | -1.10(-4.98%) |
May 13, 2022 | 20.25 | 22.55 | 19.86 | 22.14 | 66,939,180 | +3.03(+15.87%) |
May 12, 2022 | 18.22 | 19.68 | 17.68 | 19.10 | 80,954,432 | +0.26(+1.36%) |
May 11, 2022 | 20.21 | 21.64 | 18.67 | 18.85 | 77,655,776 | -1.91(-9.20%) |
May 10, 2022 | 21.11 | 21.80 | 19.41 | 20.76 | 74,028,688 | +1.35(+6.95%) |
May 09, 2022 | 21.48 | 22.24 | 19.02 | 19.41 | 73,549,944 | -3.57(-15.55%) |
May 06, 2022 | 22.87 | 24.48 | 21.59 | 22.98 | 74,784,032 | -0.63(-2.67%) |
May 05, 2022 | 26.11 | 26.20 | 22.39 | 23.61 | 65,231,672 | -3.97(-14.38%) |
May 04, 2022 | 25.29 | 27.70 | 22.93 | 27.58 | 78,205,024 | +2.86(+11.59%) |
May 03, 2022 | 23.95 | 25.28 | 23.38 | 24.71 | 53,872,704 | +0.60(+2.49%) |