Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.36 | 15.56 | 14.86 | 15.16 | 685,960,448 | -0.38(-2.46%) |
Jun 29, 2022 | 15.81 | 15.82 | 15.17 | 15.54 | 482,309,408 | -0.44(-2.75%) |
Jun 28, 2022 | 16.90 | 17.20 | 15.94 | 15.98 | 461,736,800 | -0.89(-5.26%) |
Jun 27, 2022 | 17.31 | 17.33 | 16.62 | 16.87 | 427,908,512 | -0.26(-1.50%) |
Jun 24, 2022 | 16.50 | 17.14 | 16.31 | 17.12 | 472,240,960 | +0.90(+5.55%) |
Jun 23, 2022 | 16.51 | 16.58 | 15.85 | 16.22 | 463,510,784 | -0.13(-0.83%) |
Jun 22, 2022 | 16.22 | 16.66 | 16.18 | 16.36 | 437,522,528 | -0.21(-1.24%) |
Jun 21, 2022 | 16.47 | 17.00 | 16.40 | 16.56 | 483,125,504 | +0.69(+4.32%) |
Jun 17, 2022 | 15.65 | 15.99 | 15.33 | 15.88 | 630,454,144 | +0.28(+1.79%) |
Jun 16, 2022 | 15.86 | 15.94 | 15.40 | 15.60 | 569,593,728 | -0.93(-5.60%) |
Jun 15, 2022 | 16.09 | 16.86 | 15.92 | 16.52 | 563,654,912 | +0.69(+4.36%) |
Jun 14, 2022 | 15.73 | 16.06 | 15.41 | 15.83 | 469,327,136 | +0.19(+1.21%) |
Jun 13, 2022 | 16.00 | 16.31 | 15.60 | 15.64 | 603,778,432 | -1.33(-7.82%) |
Jun 10, 2022 | 17.60 | 17.69 | 16.87 | 16.97 | 465,736,480 | -1.07(-5.95%) |
Jun 09, 2022 | 18.48 | 18.93 | 18.04 | 18.04 | 395,439,456 | -0.60(-3.22%) |
Jun 08, 2022 | 18.80 | 19.18 | 18.53 | 18.64 | 363,044,512 | -0.28(-1.47%) |
Jun 07, 2022 | 18.47 | 19.00 | 18.18 | 18.92 | 388,731,808 | +0.14(+0.75%) |
Jun 06, 2022 | 19.14 | 19.33 | 18.56 | 18.78 | 422,187,840 | +0.07(+0.35%) |
Jun 03, 2022 | 19.08 | 19.33 | 18.52 | 18.72 | 600,405,056 | -0.87(-4.45%) |
Jun 02, 2022 | 18.29 | 19.61 | 18.19 | 19.59 | 649,278,016 | +1.27(+6.94%) |
Jun 01, 2022 | 18.72 | 19.05 | 18.12 | 18.32 | 545,372,288 | -0.35(-1.89%) |
May 31, 2022 | 18.98 | 19.20 | 18.35 | 18.67 | 663,792,512 | -0.14(-0.74%) |
May 27, 2022 | 18.18 | 18.88 | 18.10 | 18.81 | 738,533,376 | +0.96(+5.38%) |
May 26, 2022 | 16.03 | 18.09 | 16.02 | 17.85 | 996,162,176 | +0.88(+5.16%) |
May 25, 2022 | 16.02 | 17.11 | 16.00 | 16.97 | 778,486,848 | +0.82(+5.08%) |
May 24, 2022 | 16.51 | 16.59 | 15.78 | 16.15 | 587,910,848 | -0.74(-4.40%) |
May 23, 2022 | 16.27 | 16.91 | 16.18 | 16.89 | 639,715,840 | +0.20(+1.22%) |
May 20, 2022 | 17.33 | 17.41 | 15.75 | 16.69 | 735,987,968 | -0.43(-2.51%) |
May 19, 2022 | 16.93 | 17.68 | 16.73 | 17.12 | 621,051,200 | +0.19(+1.10%) |
May 18, 2022 | 17.70 | 18.11 | 16.86 | 16.93 | 544,506,368 | -1.24(-6.82%) |
May 17, 2022 | 18.07 | 18.37 | 17.63 | 18.17 | 585,814,080 | +0.91(+5.29%) |
May 16, 2022 | 17.51 | 17.78 | 17.10 | 17.26 | 521,253,760 | -0.44(-2.50%) |
May 13, 2022 | 16.78 | 17.92 | 16.59 | 17.70 | 670,576,128 | +1.53(+9.47%) |
May 12, 2022 | 16.22 | 16.78 | 15.56 | 16.17 | 708,011,584 | -0.45(-2.74%) |
May 11, 2022 | 17.34 | 17.75 | 16.56 | 16.63 | 670,046,784 | -0.96(-5.48%) |
May 10, 2022 | 17.69 | 18.19 | 17.02 | 17.59 | 761,443,264 | +0.64(+3.80%) |
May 09, 2022 | 18.03 | 18.25 | 16.82 | 16.95 | 644,990,016 | -1.72(-9.24%) |
May 06, 2022 | 18.73 | 19.51 | 17.99 | 18.67 | 633,428,544 | -0.17(-0.90%) |
May 05, 2022 | 19.86 | 19.92 | 18.50 | 18.84 | 626,157,632 | -1.49(-7.33%) |
May 04, 2022 | 19.92 | 20.40 | 18.75 | 20.33 | 648,631,040 | +0.73(+3.73%) |
May 03, 2022 | 19.40 | 19.82 | 19.13 | 19.60 | 475,558,272 | +0.07(+0.35%) |
May 02, 2022 | 18.54 | 19.57 | 18.39 | 19.53 | 571,974,400 | +0.99(+5.32%) |
Apr 29, 2022 | 19.40 | 20.12 | 18.51 | 18.54 | 501,022,976 | -1.23(-6.24%) |
Apr 28, 2022 | 18.96 | 20.03 | 18.49 | 19.78 | 569,882,368 | +1.37(+7.42%) |
Apr 27, 2022 | 18.59 | 19.16 | 18.29 | 18.41 | 499,219,872 | -0.37(-1.99%) |
Apr 26, 2022 | 19.71 | 19.78 | 18.67 | 18.78 | 652,809,408 | -1.11(-5.60%) |
Apr 25, 2022 | 19.20 | 19.94 | 19.09 | 19.90 | 641,429,376 | +0.39(+1.98%) |
Apr 22, 2022 | 20.30 | 20.48 | 19.50 | 19.51 | 625,452,800 | -0.67(-3.31%) |
Apr 21, 2022 | 21.70 | 22.39 | 20.00 | 20.18 | 656,043,840 | -1.30(-6.05%) |
Apr 20, 2022 | 22.51 | 22.67 | 21.20 | 21.48 | 468,706,400 | -0.72(-3.23%) |
Apr 19, 2022 | 21.72 | 22.37 | 21.31 | 22.19 | 512,672,576 | +0.41(+1.91%) |
Apr 18, 2022 | 21.20 | 22.08 | 21.07 | 21.78 | 525,106,624 | +0.52(+2.47%) |
Apr 14, 2022 | 22.50 | 22.77 | 21.16 | 21.25 | 569,218,816 | -0.94(-4.26%) |
Apr 13, 2022 | 21.72 | 22.50 | 21.45 | 22.20 | 516,822,080 | +0.70(+3.25%) |
Apr 12, 2022 | 22.53 | 22.72 | 21.28 | 21.50 | 661,844,352 | -0.41(-1.88%) |
Apr 11, 2022 | 22.21 | 22.32 | 21.66 | 21.91 | 574,650,624 | -1.20(-5.20%) |
Apr 08, 2022 | 23.91 | 23.92 | 23.06 | 23.11 | 525,062,336 | -1.09(-4.50%) |
Apr 07, 2022 | 24.44 | 24.72 | 23.47 | 24.20 | 557,702,848 | -0.20(-0.82%) |
Apr 06, 2022 | 24.93 | 25.29 | 24.00 | 24.40 | 703,441,216 | -1.52(-5.88%) |
Apr 05, 2022 | 27.25 | 27.31 | 25.81 | 25.93 | 436,531,488 | -1.43(-5.22%) |
Apr 04, 2022 | 26.72 | 27.55 | 26.61 | 27.35 | 397,653,856 | +0.65(+2.43%) |