Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.80 | 21.80 | 18.35 | 20.80 | 116,062 | +0.20(+0.97%) |
Jun 29, 2022 | 22.00 | 22.00 | 20.40 | 20.60 | 53,384 | -1.40(-6.36%) |
Jun 28, 2022 | 25.60 | 25.60 | 21.20 | 22.00 | 81,710 | -2.80(-11.29%) |
Jun 27, 2022 | 27.00 | 28.20 | 24.30 | 24.80 | 51,322 | -2.20(-8.15%) |
Jun 24, 2022 | 26.60 | 30.00 | 26.00 | 27.00 | 308,824 | +1.00(+3.85%) |
Jun 23, 2022 | 25.40 | 27.00 | 24.40 | 26.00 | 62,196 | +0.20(+0.78%) |
Jun 22, 2022 | 26.80 | 27.40 | 25.60 | 25.80 | 30,056 | -1.00(-3.73%) |
Jun 21, 2022 | 31.60 | 31.80 | 26.60 | 26.80 | 45,510 | -3.60(-11.84%) |
Jun 17, 2022 | 25.40 | 31.60 | 25.40 | 30.40 | 167,630 | +4.80(+18.75%) |
Jun 16, 2022 | 29.20 | 29.20 | 25.20 | 25.60 | 50,989 | -5.40(-17.42%) |
Jun 15, 2022 | 29.60 | 33.59 | 27.60 | 31.00 | 45,444 | +2.40(+8.39%) |
Jun 14, 2022 | 32.00 | 32.00 | 28.00 | 28.60 | 31,546 | -1.20(-4.03%) |
Jun 13, 2022 | 34.00 | 34.80 | 28.40 | 29.80 | 119,511 | -4.40(-12.87%) |
Jun 10, 2022 | 35.20 | 36.20 | 34.20 | 34.20 | 43,440 | -1.40(-3.93%) |
Jun 09, 2022 | 39.00 | 39.00 | 34.60 | 35.60 | 53,219 | -3.40(-8.72%) |
Jun 08, 2022 | 36.60 | 41.00 | 36.00 | 39.00 | 59,434 | +2.40(+6.56%) |
Jun 07, 2022 | 36.20 | 37.20 | 32.40 | 36.60 | 115,069 | +0.40(+1.10%) |
Jun 06, 2022 | 49.40 | 49.40 | 36.20 | 36.20 | 83,652 | -11.60(-24.27%) |
Jun 03, 2022 | 48.20 | 49.60 | 45.20 | 47.80 | 40,302 | -1.20(-2.45%) |
Jun 02, 2022 | 44.40 | 54.60 | 43.60 | 49.00 | 79,408 | +4.80(+10.86%) |
Jun 01, 2022 | 45.20 | 47.80 | 42.80 | 44.20 | 25,835 | -0.80(-1.78%) |
May 31, 2022 | 45.40 | 49.10 | 43.20 | 45.00 | 43,148 | -0.20(-0.44%) |
May 27, 2022 | 42.80 | 46.60 | 41.00 | 45.20 | 42,417 | +2.00(+4.63%) |
May 26, 2022 | 39.60 | 44.20 | 38.40 | 43.20 | 47,797 | +4.20(+10.77%) |
May 25, 2022 | 39.00 | 41.98 | 37.80 | 39.00 | 29,381 | -0.80(-2.01%) |
May 24, 2022 | 42.60 | 43.20 | 38.50 | 39.80 | 61,105 | -4.80(-10.76%) |
May 23, 2022 | 35.60 | 50.40 | 35.60 | 44.60 | 246,012 | +9.20(+25.99%) |
May 20, 2022 | 35.60 | 36.80 | 34.60 | 35.40 | 40,578 | -0.60(-1.67%) |
May 19, 2022 | 34.40 | 37.20 | 33.40 | 36.00 | 33,855 | +0.60(+1.69%) |
May 18, 2022 | 38.80 | 39.80 | 34.80 | 35.40 | 35,786 | -3.20(-8.29%) |
May 17, 2022 | 39.00 | 39.80 | 38.00 | 38.60 | 18,188 | -0.20(-0.52%) |
May 16, 2022 | 42.80 | 42.80 | 38.00 | 38.80 | 39,461 | -3.40(-8.06%) |
May 13, 2022 | 45.40 | 46.15 | 41.80 | 42.20 | 44,345 | -2.60(-5.80%) |
May 12, 2022 | 45.80 | 46.20 | 41.20 | 44.80 | 41,553 | -3.00(-6.28%) |
May 11, 2022 | 47.20 | 55.80 | 46.80 | 47.80 | 41,354 | +0.40(+0.84%) |
May 10, 2022 | 56.40 | 57.30 | 47.00 | 47.40 | 40,984 | -7.60(-13.82%) |
May 09, 2022 | 64.80 | 64.80 | 54.40 | 55.00 | 30,451 | -8.00(-12.70%) |
May 06, 2022 | 70.20 | 70.20 | 62.80 | 63.00 | 13,469 | -7.40(-10.51%) |
May 05, 2022 | 78.20 | 79.80 | 70.20 | 70.40 | 13,596 | -8.40(-10.66%) |
May 04, 2022 | 85.60 | 85.60 | 75.60 | 78.80 | 21,477 | -5.20(-6.19%) |
May 03, 2022 | 87.40 | 87.40 | 81.40 | 84.00 | 9,298 | -1.20(-1.41%) |
May 02, 2022 | 89.80 | 89.80 | 84.80 | 85.20 | 9,399 | -4.60(-5.12%) |
Apr 29, 2022 | 88.80 | 94.70 | 82.00 | 89.80 | 20,834 | +0.20(+0.22%) |
Apr 28, 2022 | 85.00 | 90.00 | 80.20 | 89.60 | 21,898 | +7.20(+8.74%) |
Apr 27, 2022 | 80.40 | 85.00 | 80.20 | 82.40 | 21,293 | +1.80(+2.23%) |
Apr 26, 2022 | 81.60 | 84.40 | 78.60 | 80.60 | 17,769 | -2.00(-2.42%) |
Apr 25, 2022 | 81.00 | 87.79 | 78.20 | 82.60 | 21,479 | -0.40(-0.48%) |
Apr 22, 2022 | 86.60 | 88.60 | 82.80 | 83.00 | 12,975 | -4.20(-4.82%) |
Apr 21, 2022 | 100.00 | 100.00 | 85.80 | 87.20 | 17,002 | -10.80(-11.02%) |
Apr 20, 2022 | 96.00 | 101.20 | 96.00 | 98.00 | 27,820 | +3.40(+3.59%) |
Apr 19, 2022 | 93.60 | 97.60 | 93.60 | 94.60 | 17,376 | -0.20(-0.21%) |
Apr 18, 2022 | 94.00 | 97.00 | 92.23 | 94.80 | 13,046 | +0.40(+0.42%) |
Apr 14, 2022 | 91.40 | 96.60 | 89.80 | 94.40 | 9,838 | +3.00(+3.28%) |
Apr 13, 2022 | 90.00 | 98.20 | 89.80 | 91.40 | 20,098 | +0.20(+0.22%) |
Apr 12, 2022 | 91.00 | 95.00 | 90.20 | 91.20 | 20,943 | +1.40(+1.56%) |
Apr 11, 2022 | 87.60 | 94.00 | 86.20 | 89.80 | 17,257 | +2.00(+2.28%) |
Apr 08, 2022 | 88.00 | 93.40 | 86.60 | 87.80 | 23,452 | +0.40(+0.46%) |
Apr 07, 2022 | 91.40 | 96.80 | 86.20 | 87.40 | 35,124 | -4.40(-4.79%) |
Apr 06, 2022 | 97.60 | 98.00 | 91.20 | 91.80 | 32,834 | -5.20(-5.36%) |
Apr 05, 2022 | 95.60 | 100.60 | 92.00 | 97.00 | 38,814 | +1.00(+1.04%) |
Apr 04, 2022 | 96.80 | 102.20 | 95.40 | 96.00 | 37,726 | -0.60(-0.62%) |