Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.00 | 16.02 | 14.80 | 15.77 | 3,288 | +0.86(+5.77%) |
Jun 29, 2022 | 15.77 | 15.77 | 14.91 | 14.91 | 5,071 | -0.57(-3.70%) |
Jun 28, 2022 | 16.08 | 16.08 | 15.39 | 15.48 | 3,833 | -0.68(-4.21%) |
Jun 27, 2022 | 16.40 | 16.52 | 16.16 | 16.16 | 4,544 | -0.08(-0.49%) |
Jun 24, 2022 | 15.72 | 16.47 | 15.72 | 16.24 | 3,029 | +0.38(+2.38%) |
Jun 23, 2022 | 15.77 | 15.86 | 15.77 | 15.86 | 1,599 | +0.10(+0.61%) |
Jun 22, 2022 | 16.20 | 17.13 | 15.77 | 15.77 | 12,574 | -0.05(-0.30%) |
Jun 21, 2022 | 20.57 | 20.57 | 15.77 | 15.82 | 22,665 | -5.07(-24.26%) |
Jun 17, 2022 | 21.06 | 21.06 | 20.65 | 20.88 | 3,390 | +0.50(+2.44%) |
Jun 16, 2022 | 19.42 | 20.38 | 19.42 | 20.38 | 1,067 | +0.94(+4.82%) |
Jun 15, 2022 | 20.06 | 20.06 | 19.45 | 19.45 | 1,588 | -0.06(-0.29%) |
Jun 14, 2022 | 21.57 | 22.37 | 19.21 | 19.51 | 20,455 | -1.42(-6.80%) |
Jun 13, 2022 | 21.67 | 21.74 | 20.93 | 20.93 | 3,333 | -1.19(-5.39%) |
Jun 10, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 607 | -1.56(-6.60%) |
Jun 08, 2022 | 23.69 | 233 | -0.44(-1.84%) | |||
Jun 07, 2022 | 23.69 | 24.13 | 23.26 | 24.13 | 1,739 | +0.87(+3.75%) |
Jun 06, 2022 | 23.47 | 24.29 | 23.26 | 23.26 | 2,299 | +0.52(+2.29%) |
Jun 03, 2022 | 23.12 | 24.71 | 22.74 | 22.74 | 4,900 | -0.84(-3.57%) |
Jun 02, 2022 | 23.18 | 24.30 | 23.18 | 23.58 | 8,196 | +0.09(+0.40%) |
Jun 01, 2022 | 24.10 | 24.22 | 23.22 | 23.49 | 8,308 | -0.04(-0.16%) |
May 31, 2022 | 25.57 | 25.57 | 23.51 | 23.52 | 13,913 | -2.51(-9.64%) |
May 27, 2022 | 25.10 | 26.03 | 25.10 | 26.03 | 1,369 | +2.32(+9.76%) |
May 26, 2022 | 23.38 | 24.50 | 22.80 | 23.72 | 19,640 | +0.62(+2.69%) |
May 25, 2022 | 24.13 | 24.29 | 23.10 | 23.10 | 4,483 | +0.65(+2.91%) |
May 24, 2022 | 22.60 | 23.51 | 22.40 | 22.44 | 5,661 | +0.86(+3.99%) |
May 23, 2022 | 22.56 | 22.83 | 21.57 | 21.58 | 6,214 | -0.99(-4.36%) |
May 20, 2022 | 22.49 | 23.01 | 22.25 | 22.57 | 6,253 | -0.16(-0.71%) |
May 19, 2022 | 25.01 | 25.26 | 22.73 | 22.73 | 8,890 | -3.79(-14.29%) |
May 17, 2022 | 26.52 | 451 | -0.99(-3.61%) | |||
May 16, 2022 | 25.76 | 27.94 | 24.44 | 27.51 | 20,927 | +1.75(+6.80%) |
May 13, 2022 | 26.52 | 26.99 | 21.19 | 25.76 | 41,191 | -1.99(-7.16%) |
May 12, 2022 | 28.34 | 28.46 | 27.46 | 27.75 | 5,250 | -1.71(-5.79%) |
May 10, 2022 | 29.45 | 405 | +0.15(+0.52%) | |||
May 09, 2022 | 30.29 | 30.83 | 29.30 | 29.30 | 1,915 | -0.36(-1.21%) |
May 06, 2022 | 29.98 | 30.39 | 29.66 | 29.66 | 1,182 | -1.21(-3.93%) |
May 05, 2022 | 30.78 | 30.87 | 30.78 | 30.87 | 864 | +0.85(+2.84%) |
May 04, 2022 | 30.08 | 30.08 | 29.88 | 30.02 | 1,492 | +0.32(+1.07%) |
May 03, 2022 | 30.52 | 31.98 | 29.70 | 29.70 | 8,513 | -0.98(-3.19%) |
May 02, 2022 | 30.36 | 31.59 | 30.36 | 30.68 | 13,381 | -0.68(-2.17%) |
Apr 29, 2022 | 33.41 | 33.59 | 31.19 | 31.37 | 10,297 | -0.28(-0.90%) |
Apr 28, 2022 | 29.98 | 32.52 | 29.04 | 31.65 | 17,412 | +1.84(+6.16%) |
Apr 27, 2022 | 29.83 | 29.83 | 29.12 | 29.81 | 3,604 | -0.02(-0.06%) |
Apr 26, 2022 | 31.02 | 31.02 | 29.66 | 29.83 | 3,899 | -0.76(-2.48%) |
Apr 25, 2022 | 31.14 | 31.14 | 30.31 | 30.59 | 2,124 | -0.28(-0.92%) |
Apr 22, 2022 | 32.42 | 32.42 | 30.66 | 30.87 | 2,941 | -1.09(-3.41%) |
Apr 21, 2022 | 31.25 | 33.34 | 31.25 | 31.96 | 2,929 | +0.06(+0.18%) |
Apr 20, 2022 | 31.99 | 31.99 | 31.91 | 31.91 | 673 | +0.36(+1.16%) |
Apr 19, 2022 | 31.62 | 31.62 | 31.54 | 31.54 | 2,443 | +0.71(+2.29%) |
Apr 18, 2022 | 31.25 | 31.51 | 30.84 | 30.84 | 4,615 | -0.42(-1.33%) |
Apr 14, 2022 | 32.35 | 32.35 | 31.25 | 31.25 | 7,013 | -1.03(-3.20%) |
Apr 13, 2022 | 32.01 | 32.67 | 31.73 | 32.28 | 3,932 | +0.93(+2.98%) |
Apr 12, 2022 | 32.27 | 32.27 | 31.35 | 31.35 | 956 | -0.90(-2.79%) |
Apr 11, 2022 | 32.19 | 32.25 | 31.25 | 32.25 | 4,017 | +0.00(+0.01%) |
Apr 08, 2022 | 31.91 | 32.27 | 31.71 | 32.25 | 2,666 | -0.35(-1.08%) |
Apr 07, 2022 | 32.09 | 33.60 | 31.55 | 32.60 | 6,806 | +0.92(+2.90%) |
Apr 06, 2022 | 33.17 | 33.17 | 31.56 | 31.68 | 6,037 | -1.99(-5.92%) |
Apr 05, 2022 | 33.67 | 33.67 | 33.67 | 33.67 | 1,115 | +0.05(+0.15%) |
Apr 04, 2022 | 34.27 | 34.27 | 33.62 | 33.62 | 1,599 | -1.25(-3.57%) |