Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.96 | 21.20 | 18.55 | 21.00 | 2,838 | +2.30(+12.32%) |
Jun 29, 2022 | 18.58 | 20.80 | 18.06 | 18.70 | 4,774 | +1.49(+8.69%) |
Jun 28, 2022 | 18.62 | 18.78 | 17.03 | 17.20 | 790 | -0.40(-2.27%) |
Jun 27, 2022 | 15.40 | 18.26 | 15.40 | 17.60 | 1,263 | +0.60(+3.54%) |
Jun 24, 2022 | 18.20 | 19.60 | 15.80 | 17.00 | 3,175 | -0.80(-4.49%) |
Jun 23, 2022 | 16.89 | 18.51 | 16.89 | 17.80 | 2,374 | +0.60(+3.49%) |
Jun 22, 2022 | 19.40 | 19.40 | 17.05 | 17.20 | 1,825 | -0.80(-4.44%) |
Jun 21, 2022 | 17.62 | 19.44 | 17.48 | 18.00 | 2,123 | +1.20(+7.14%) |
Jun 17, 2022 | 16.40 | 17.13 | 16.40 | 16.80 | 3,548 | +0.40(+2.41%) |
Jun 16, 2022 | 18.01 | 18.03 | 16.40 | 16.40 | 2,403 | -2.20(-11.81%) |
Jun 15, 2022 | 19.60 | 19.60 | 18.23 | 18.60 | 2,953 | -0.63(-3.28%) |
Jun 14, 2022 | 19.05 | 19.60 | 17.60 | 19.23 | 3,370 | +0.00(+0.01%) |
Jun 13, 2022 | 19.60 | 21.40 | 18.25 | 19.23 | 4,179 | -1.17(-5.75%) |
Jun 10, 2022 | 20.60 | 20.80 | 19.80 | 20.40 | 2,069 | -0.80(-3.77%) |
Jun 09, 2022 | 21.60 | 23.00 | 20.60 | 21.20 | 3,017 | -0.20(-0.93%) |
Jun 08, 2022 | 21.00 | 21.80 | 20.80 | 21.40 | 983 | +1.40(+7.02%) |
Jun 07, 2022 | 20.00 | 20.40 | 19.08 | 20.00 | 3,746 | -0.00(-0.02%) |
Jun 06, 2022 | 20.80 | 21.20 | 20.00 | 20.00 | 1,131 | +0.20(+1.01%) |
Jun 03, 2022 | 18.46 | 20.40 | 18.46 | 19.80 | 3,226 | -0.30(-1.49%) |
Jun 02, 2022 | 20.60 | 20.77 | 20.10 | 20.10 | 1,305 | -0.30(-1.47%) |
Jun 01, 2022 | 21.20 | 21.20 | 20.20 | 20.40 | 1,739 | +0.00(+0.00%) |
May 31, 2022 | 20.60 | 21.20 | 20.20 | 20.40 | 3,961 | +0.00(+0.00%) |
May 27, 2022 | 20.80 | 20.80 | 19.60 | 20.40 | 6,451 | +1.20(+6.25%) |
May 26, 2022 | 19.40 | 20.80 | 19.09 | 19.20 | 3,535 | -0.11(-0.58%) |
May 25, 2022 | 19.60 | 20.60 | 19.14 | 19.31 | 1,140 | -0.89(-4.40%) |
May 24, 2022 | 19.40 | 20.60 | 19.40 | 20.20 | 5,120 | +0.20(+1.00%) |
May 23, 2022 | 20.70 | 20.70 | 20.00 | 20.00 | 1,661 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.20 | 19.66 | 20.00 | 4,094 | +0.00(+0.00%) |
May 19, 2022 | 19.42 | 20.80 | 19.42 | 20.00 | 519 | -0.20(-0.99%) |
May 18, 2022 | 20.20 | 20.40 | 19.64 | 20.20 | 512 | -0.40(-1.94%) |
May 17, 2022 | 20.00 | 21.40 | 18.80 | 20.60 | 3,677 | +1.40(+7.29%) |
May 16, 2022 | 19.80 | 20.00 | 18.82 | 19.20 | 2,177 | +0.15(+0.80%) |
May 13, 2022 | 19.40 | 21.00 | 18.80 | 19.05 | 2,524 | +0.25(+1.32%) |
May 12, 2022 | 19.33 | 19.33 | 17.97 | 18.80 | 2,675 | +0.80(+4.47%) |
May 11, 2022 | 20.00 | 21.60 | 17.80 | 18.00 | 4,114 | -1.56(-7.96%) |
May 10, 2022 | 20.60 | 20.76 | 19.40 | 19.55 | 5,731 | -0.65(-3.21%) |
May 09, 2022 | 21.60 | 21.60 | 19.54 | 20.20 | 6,869 | -0.60(-2.88%) |
May 06, 2022 | 21.80 | 21.93 | 20.00 | 20.80 | 2,762 | -1.06(-4.86%) |
May 05, 2022 | 23.10 | 23.60 | 21.20 | 21.86 | 4,891 | -2.14(-8.91%) |
May 04, 2022 | 22.40 | 24.00 | 21.85 | 24.00 | 2,435 | +1.00(+4.35%) |
May 03, 2022 | 26.40 | 26.40 | 22.20 | 23.00 | 13,083 | +0.60(+2.68%) |
May 02, 2022 | 23.00 | 23.40 | 22.40 | 22.40 | 3,205 | -0.40(-1.75%) |
Apr 29, 2022 | 23.80 | 24.40 | 22.60 | 22.80 | 2,078 | -1.00(-4.20%) |
Apr 28, 2022 | 26.00 | 26.00 | 23.40 | 23.80 | 5,440 | -1.60(-6.30%) |
Apr 27, 2022 | 27.00 | 27.02 | 24.44 | 25.40 | 9,655 | -2.00(-7.30%) |
Apr 26, 2022 | 28.40 | 29.40 | 26.20 | 27.40 | 4,942 | -1.00(-3.52%) |
Apr 25, 2022 | 28.80 | 30.40 | 28.40 | 28.40 | 755 | -0.40(-1.39%) |
Apr 22, 2022 | 29.40 | 29.80 | 28.40 | 28.80 | 479 | -0.20(-0.69%) |
Apr 21, 2022 | 29.60 | 31.00 | 29.00 | 29.00 | 3,377 | +0.20(+0.69%) |
Apr 20, 2022 | 29.60 | 29.60 | 28.00 | 28.80 | 1,426 | -0.60(-2.04%) |
Apr 19, 2022 | 29.20 | 29.80 | 28.80 | 29.40 | 2,100 | -0.60(-2.00%) |
Apr 18, 2022 | 33.60 | 35.20 | 28.60 | 30.00 | 4,562 | -2.60(-7.98%) |
Apr 14, 2022 | 34.00 | 34.70 | 32.60 | 32.60 | 4,524 | -1.40(-4.12%) |
Apr 13, 2022 | 32.80 | 34.40 | 32.60 | 34.00 | 2,056 | +0.20(+0.59%) |
Apr 12, 2022 | 34.20 | 35.20 | 32.80 | 33.80 | 2,378 | +0.00(+0.00%) |
Apr 11, 2022 | 32.80 | 34.40 | 31.80 | 33.80 | 2,489 | -0.20(-0.59%) |
Apr 08, 2022 | 36.20 | 36.80 | 34.00 | 34.00 | 3,582 | -3.00(-8.11%) |
Apr 07, 2022 | 38.20 | 39.40 | 36.00 | 37.00 | 2,806 | -0.20(-0.54%) |
Apr 06, 2022 | 38.80 | 39.60 | 36.00 | 37.20 | 5,842 | -1.20(-3.12%) |
Apr 05, 2022 | 39.40 | 39.80 | 38.16 | 38.40 | 1,063 | -0.20(-0.52%) |
Apr 04, 2022 | 37.40 | 39.00 | 34.92 | 38.60 | 3,967 | +2.40(+6.63%) |