Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.80 | 35.20 | 31.65 | 34.80 | 34,112 | +0.80(+2.34%) |
Jun 29, 2022 | 36.00 | 36.40 | 33.20 | 34.00 | 60,141 | -1.28(-3.63%) |
Jun 28, 2022 | 40.80 | 40.80 | 34.80 | 35.28 | 157,523 | -5.52(-13.52%) |
Jun 27, 2022 | 34.18 | 41.20 | 33.20 | 40.80 | 296,093 | +8.00(+24.39%) |
Jun 24, 2022 | 34.40 | 35.05 | 30.48 | 32.80 | 428,851 | +2.06(+6.72%) |
Jun 23, 2022 | 40.80 | 40.80 | 28.80 | 30.74 | 1,392,979 | +0.07(+0.23%) |
Jun 22, 2022 | 28.80 | 32.79 | 27.72 | 30.66 | 95,802 | +3.64(+13.47%) |
Jun 21, 2022 | 27.64 | 28.76 | 26.20 | 27.02 | 125,699 | +1.58(+6.23%) |
Jun 17, 2022 | 25.60 | 30.80 | 25.44 | 25.44 | 45,328 | +0.24(+0.95%) |
Jun 16, 2022 | 26.48 | 27.27 | 24.80 | 25.20 | 14,159 | -0.46(-1.81%) |
Jun 15, 2022 | 27.60 | 28.65 | 25.20 | 25.66 | 43,208 | -1.22(-4.52%) |
Jun 14, 2022 | 33.14 | 33.20 | 26.57 | 26.88 | 20,150 | -5.06(-15.85%) |
Jun 13, 2022 | 35.20 | 35.20 | 31.38 | 31.94 | 10,595 | -4.33(-11.94%) |
Jun 10, 2022 | 38.41 | 39.48 | 35.56 | 36.28 | 8,732 | -2.52(-6.51%) |
Jun 09, 2022 | 43.20 | 43.20 | 38.39 | 38.80 | 5,399 | -2.40(-5.83%) |
Jun 08, 2022 | 42.40 | 42.40 | 39.60 | 41.20 | 5,521 | +0.80(+1.98%) |
Jun 07, 2022 | 40.00 | 41.20 | 39.36 | 40.40 | 6,548 | +0.00(+0.00%) |
Jun 06, 2022 | 42.80 | 43.47 | 39.60 | 40.40 | 6,112 | -2.40(-5.61%) |
Jun 03, 2022 | 43.20 | 44.80 | 41.60 | 42.80 | 11,792 | -0.80(-1.83%) |
Jun 02, 2022 | 41.60 | 43.60 | 40.00 | 43.60 | 5,394 | +1.20(+2.83%) |
Jun 01, 2022 | 44.80 | 46.80 | 41.20 | 42.40 | 6,141 | -2.40(-5.36%) |
May 31, 2022 | 43.20 | 46.00 | 42.80 | 44.80 | 8,491 | +2.00(+4.67%) |
May 27, 2022 | 42.40 | 42.80 | 39.50 | 42.80 | 5,778 | +4.40(+11.46%) |
May 26, 2022 | 39.20 | 41.60 | 38.40 | 38.40 | 11,937 | +0.08(+0.20%) |
May 25, 2022 | 39.60 | 39.84 | 37.40 | 38.32 | 4,844 | +0.32(+0.85%) |
May 24, 2022 | 40.80 | 40.80 | 37.20 | 38.00 | 9,121 | -2.80(-6.86%) |
May 23, 2022 | 42.40 | 42.40 | 39.68 | 40.80 | 7,566 | -0.40(-0.97%) |
May 20, 2022 | 45.20 | 45.60 | 40.00 | 41.20 | 8,068 | -0.80(-1.90%) |
May 19, 2022 | 42.00 | 45.20 | 40.80 | 42.00 | 9,073 | -0.80(-1.87%) |
May 18, 2022 | 49.20 | 49.20 | 42.00 | 42.80 | 8,776 | -3.20(-6.96%) |
May 17, 2022 | 43.60 | 46.00 | 42.00 | 46.00 | 7,225 | +3.60(+8.49%) |
May 16, 2022 | 42.00 | 42.80 | 40.80 | 42.40 | 7,013 | +1.60(+3.92%) |
May 13, 2022 | 38.40 | 42.00 | 37.60 | 40.80 | 9,581 | +3.20(+8.51%) |
May 12, 2022 | 38.36 | 39.93 | 36.00 | 37.60 | 20,642 | -0.00(-0.01%) |
May 11, 2022 | 42.00 | 43.20 | 36.81 | 37.60 | 15,092 | -5.20(-12.14%) |
May 10, 2022 | 46.00 | 46.80 | 42.00 | 42.80 | 14,712 | -0.40(-0.93%) |
May 09, 2022 | 54.80 | 57.20 | 42.40 | 43.20 | 29,480 | -16.00(-27.03%) |
May 06, 2022 | 62.40 | 64.00 | 58.00 | 59.20 | 12,160 | -4.00(-6.33%) |
May 05, 2022 | 65.20 | 65.28 | 62.00 | 63.20 | 3,432 | -3.20(-4.82%) |
May 04, 2022 | 65.20 | 67.60 | 61.60 | 66.40 | 5,367 | +1.20(+1.84%) |
May 03, 2022 | 64.80 | 67.20 | 64.00 | 65.20 | 4,944 | +0.00(+0.00%) |
May 02, 2022 | 66.00 | 67.60 | 63.60 | 65.20 | 6,461 | -2.40(-3.55%) |
Apr 29, 2022 | 72.00 | 75.20 | 65.60 | 67.60 | 7,293 | -4.40(-6.11%) |
Apr 28, 2022 | 70.80 | 73.20 | 68.00 | 72.00 | 3,064 | +2.80(+4.05%) |
Apr 27, 2022 | 71.20 | 75.20 | 68.00 | 69.20 | 6,129 | -2.00(-2.81%) |
Apr 26, 2022 | 76.80 | 77.60 | 70.00 | 71.20 | 6,118 | -5.60(-7.29%) |
Apr 25, 2022 | 78.80 | 82.80 | 76.40 | 76.80 | 6,821 | -4.40(-5.42%) |
Apr 22, 2022 | 83.20 | 84.40 | 79.20 | 81.20 | 4,428 | -2.80(-3.33%) |
Apr 21, 2022 | 85.20 | 87.20 | 81.60 | 84.00 | 9,591 | -1.60(-1.87%) |
Apr 20, 2022 | 85.60 | 87.20 | 82.80 | 85.60 | 4,690 | +2.80(+3.38%) |
Apr 19, 2022 | 85.20 | 85.20 | 80.40 | 82.80 | 5,106 | +2.00(+2.48%) |
Apr 18, 2022 | 82.00 | 83.14 | 77.60 | 80.80 | 5,171 | +0.00(+0.00%) |
Apr 14, 2022 | 81.60 | 82.00 | 78.40 | 80.80 | 4,979 | -1.20(-1.46%) |
Apr 13, 2022 | 83.60 | 84.00 | 76.40 | 82.00 | 11,042 | +2.00(+2.50%) |
Apr 12, 2022 | 82.00 | 86.00 | 80.00 | 80.00 | 10,386 | -3.20(-3.85%) |
Apr 11, 2022 | 90.40 | 106.00 | 82.40 | 83.20 | 105,255 | -10.40(-11.11%) |
Apr 08, 2022 | 100.80 | 100.80 | 92.00 | 93.60 | 5,054 | -6.00(-6.02%) |
Apr 07, 2022 | 100.40 | 104.80 | 95.60 | 99.60 | 4,178 | -2.80(-2.73%) |
Apr 06, 2022 | 102.40 | 103.60 | 96.40 | 102.40 | 3,826 | +1.60(+1.59%) |
Apr 05, 2022 | 103.60 | 105.60 | 100.00 | 100.80 | 2,318 | -2.40(-2.33%) |
Apr 04, 2022 | 102.00 | 106.00 | 100.80 | 103.20 | 4,756 | +3.20(+3.20%) |