Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.59 | 13.20 | 12.02 | 12.45 | 99,159 | -0.37(-2.91%) |
Jun 29, 2022 | 15.15 | 15.45 | 12.62 | 12.82 | 393,673 | -2.48(-16.18%) |
Jun 28, 2022 | 15.75 | 17.25 | 14.57 | 15.30 | 314,067 | -0.75(-4.67%) |
Jun 27, 2022 | 17.70 | 17.85 | 15.60 | 16.05 | 173,777 | -2.85(-15.08%) |
Jun 24, 2022 | 20.10 | 20.10 | 18.30 | 18.90 | 69,766 | -0.75(-3.82%) |
Jun 23, 2022 | 20.85 | 22.65 | 18.90 | 19.65 | 204,607 | +0.00(+0.00%) |
Jun 22, 2022 | 18.75 | 21.15 | 18.60 | 19.65 | 120,439 | +0.90(+4.80%) |
Jun 21, 2022 | 17.70 | 20.10 | 17.56 | 18.75 | 122,775 | +0.90(+5.04%) |
Jun 17, 2022 | 17.10 | 18.98 | 17.04 | 17.85 | 72,919 | -0.15(-0.83%) |
Jun 16, 2022 | 17.55 | 20.10 | 17.25 | 18.00 | 123,210 | -0.90(-4.76%) |
Jun 15, 2022 | 19.50 | 20.48 | 17.70 | 18.90 | 113,042 | -2.40(-11.27%) |
Jun 14, 2022 | 16.95 | 24.00 | 15.90 | 21.30 | 642,503 | +4.05(+23.48%) |
Jun 13, 2022 | 18.75 | 19.80 | 16.65 | 17.25 | 127,428 | -4.05(-19.01%) |
Jun 10, 2022 | 23.40 | 23.55 | 20.40 | 21.30 | 107,809 | -1.65(-7.19%) |
Jun 09, 2022 | 26.10 | 26.85 | 22.95 | 22.95 | 164,184 | -3.60(-13.56%) |
Jun 08, 2022 | 28.50 | 29.85 | 25.50 | 26.55 | 182,618 | -1.80(-6.35%) |
Jun 07, 2022 | 27.90 | 31.35 | 27.90 | 28.35 | 263,415 | +0.60(+2.16%) |
Jun 06, 2022 | 29.55 | 36.00 | 26.57 | 27.75 | 1,227,033 | -1.80(-6.09%) |
Jun 03, 2022 | 30.75 | 30.75 | 27.30 | 29.55 | 264,421 | -1.50(-4.83%) |
Jun 02, 2022 | 29.55 | 32.70 | 27.90 | 31.05 | 484,957 | +1.80(+6.15%) |
Jun 01, 2022 | 26.25 | 31.95 | 25.50 | 29.25 | 882,431 | +2.85(+10.80%) |
May 31, 2022 | 27.30 | 32.10 | 25.50 | 26.40 | 724,390 | -3.75(-12.44%) |
May 27, 2022 | 30.75 | 34.50 | 29.25 | 30.15 | 1,104,905 | -0.90(-2.90%) |
May 26, 2022 | 28.65 | 32.10 | 27.15 | 31.05 | 2,252,210 | +6.00(+23.95%) |
May 25, 2022 | 35.85 | 40.80 | 21.75 | 25.05 | 4,030,779 | -9.30(-27.07%) |
May 24, 2022 | 41.55 | 50.70 | 33.45 | 34.35 | 10,712,358 | -0.45(-1.29%) |
May 23, 2022 | 29.85 | 42.75 | 24.75 | 34.80 | 11,053,874 | +13.95(+66.91%) |
May 20, 2022 | 12.00 | 23.85 | 11.40 | 20.85 | 2,240,483 | +9.89(+90.18%) |
May 19, 2022 | 10.05 | 12.45 | 10.06 | 10.96 | 86,415 | +0.90(+8.94%) |
May 18, 2022 | 10.05 | 10.46 | 9.750 | 10.06 | 3,479 | -0.14(-1.35%) |
May 17, 2022 | 9.750 | 10.46 | 9.600 | 10.20 | 3,685 | +0.51(+5.25%) |
May 16, 2022 | 9.696 | 11.10 | 9.603 | 9.693 | 5,312 | -0.36(-3.55%) |
May 13, 2022 | 9.200 | 11.07 | 9.003 | 10.05 | 8,565 | +0.76(+8.13%) |
May 12, 2022 | 9.307 | 9.450 | 8.242 | 9.294 | 6,242 | -0.25(-2.58%) |
May 11, 2022 | 10.09 | 10.50 | 8.700 | 9.540 | 10,832 | -0.36(-3.64%) |
May 10, 2022 | 10.50 | 11.25 | 8.400 | 9.900 | 23,845 | -0.90(-8.33%) |
May 09, 2022 | 11.25 | 13.48 | 10.65 | 10.80 | 26,769 | -0.39(-3.47%) |
May 06, 2022 | 10.83 | 11.70 | 10.52 | 11.19 | 25,559 | +0.30(+2.74%) |
May 05, 2022 | 10.95 | 11.85 | 10.65 | 10.89 | 10,171 | -0.66(-5.71%) |
May 04, 2022 | 10.57 | 11.73 | 10.50 | 11.55 | 25,770 | +1.05(+10.00%) |
May 03, 2022 | 11.25 | 11.41 | 10.34 | 10.50 | 55,831 | -1.01(-8.76%) |
May 02, 2022 | 11.68 | 11.79 | 11.10 | 11.51 | 12,566 | -0.34(-2.89%) |
Apr 29, 2022 | 11.25 | 12.71 | 11.25 | 11.85 | 57,043 | -0.41(-3.36%) |
Apr 28, 2022 | 13.28 | 13.50 | 11.01 | 12.26 | 72,076 | -3.19(-20.63%) |
Apr 27, 2022 | 15.45 | 16.20 | 13.71 | 15.45 | 147,678 | -1.20(-7.21%) |
Apr 26, 2022 | 15.00 | 19.35 | 13.80 | 16.65 | 1,971,094 | +3.76(+29.20%) |
Apr 25, 2022 | 13.12 | 13.50 | 12.45 | 12.89 | 16,184 | -0.51(-3.83%) |
Apr 22, 2022 | 14.55 | 14.55 | 12.75 | 13.40 | 35,211 | -1.15(-7.91%) |
Apr 21, 2022 | 14.70 | 15.60 | 14.40 | 14.55 | 14,294 | -0.90(-5.83%) |
Apr 20, 2022 | 15.30 | 15.60 | 14.85 | 15.45 | 12,761 | +0.15(+0.98%) |
Apr 19, 2022 | 15.30 | 15.30 | 14.88 | 15.30 | 10,646 | +0.15(+0.99%) |
Apr 18, 2022 | 15.45 | 15.90 | 14.78 | 15.15 | 18,606 | -0.45(-2.88%) |
Apr 14, 2022 | 15.60 | 16.20 | 15.30 | 15.60 | 17,925 | -0.60(-3.70%) |
Apr 13, 2022 | 15.30 | 17.85 | 15.30 | 16.20 | 53,522 | +0.45(+2.86%) |
Apr 12, 2022 | 15.75 | 16.95 | 15.15 | 15.75 | 84,070 | -0.30(-1.87%) |
Apr 11, 2022 | 15.15 | 18.60 | 14.70 | 16.05 | 214,837 | +0.45(+2.88%) |
Apr 08, 2022 | 16.65 | 16.65 | 15.15 | 15.60 | 43,382 | -0.30(-1.89%) |
Apr 07, 2022 | 16.20 | 16.65 | 15.60 | 15.90 | 8,126 | -0.45(-2.75%) |
Apr 06, 2022 | 16.20 | 17.06 | 14.55 | 16.35 | 32,590 | +1.05(+6.86%) |
Apr 05, 2022 | 16.05 | 16.20 | 15.15 | 15.30 | 15,565 | -0.60(-3.77%) |
Apr 04, 2022 | 14.70 | 16.05 | 14.70 | 15.90 | 31,370 | +0.90(+6.00%) |