Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.40 | 25.30 | 23.70 | 25.10 | 163,808 | +0.50(+2.03%) |
Jul 28, 2022 | 25.30 | 26.50 | 23.30 | 24.60 | 294,149 | -1.40(-5.38%) |
Jul 27, 2022 | 25.40 | 27.30 | 23.00 | 26.00 | 754,075 | +2.50(+10.64%) |
Jul 26, 2022 | 23.70 | 24.50 | 22.00 | 23.50 | 137,815 | -1.80(-7.11%) |
Jul 25, 2022 | 26.50 | 28.20 | 23.80 | 25.30 | 264,303 | -4.50(-15.10%) |
Jul 22, 2022 | 37.40 | 37.70 | 29.00 | 29.80 | 2,761,917 | +0.00(+0.00%) |
Jul 21, 2022 | 27.70 | 29.90 | 25.20 | 29.80 | 597,132 | -2.30(-7.17%) |
Jul 20, 2022 | 27.00 | 34.40 | 25.90 | 32.10 | 10,218,042 | +10.70(+50.00%) |
Jul 19, 2022 | 19.00 | 21.70 | 19.00 | 21.40 | 62,922 | +3.40(+18.89%) |
Jul 18, 2022 | 18.90 | 21.00 | 17.95 | 18.00 | 83,300 | -0.30(-1.64%) |
Jul 15, 2022 | 18.40 | 18.70 | 16.80 | 18.30 | 49,019 | +0.10(+0.55%) |
Jul 14, 2022 | 17.90 | 18.70 | 17.00 | 18.20 | 31,789 | -0.50(-2.67%) |
Jul 13, 2022 | 17.50 | 19.50 | 17.50 | 18.70 | 23,580 | +0.50(+2.75%) |
Jul 12, 2022 | 18.30 | 19.20 | 17.80 | 18.20 | 10,927 | -0.20(-1.09%) |
Jul 11, 2022 | 19.40 | 19.72 | 17.80 | 18.40 | 46,038 | -1.30(-6.60%) |
Jul 08, 2022 | 19.40 | 20.60 | 18.70 | 19.70 | 39,445 | +0.20(+1.03%) |
Jul 07, 2022 | 17.40 | 19.89 | 17.40 | 19.50 | 51,170 | +2.10(+12.07%) |
Jul 06, 2022 | 17.80 | 18.25 | 16.70 | 17.40 | 31,988 | -0.50(-2.79%) |
Jul 05, 2022 | 16.50 | 18.00 | 15.90 | 17.90 | 49,413 | +1.50(+9.15%) |
Jul 01, 2022 | 16.90 | 18.00 | 15.90 | 16.40 | 53,565 | -0.20(-1.20%) |
Jun 30, 2022 | 15.90 | 17.30 | 14.60 | 16.60 | 49,965 | +0.40(+2.47%) |
Jun 29, 2022 | 17.60 | 17.70 | 16.00 | 16.20 | 68,694 | -1.90(-10.50%) |
Jun 28, 2022 | 22.60 | 24.40 | 17.60 | 18.10 | 317,127 | -0.30(-1.63%) |
Jun 27, 2022 | 19.90 | 20.20 | 18.00 | 18.40 | 33,972 | -0.70(-3.66%) |
Jun 24, 2022 | 18.90 | 21.00 | 18.40 | 19.10 | 158,872 | +0.90(+4.95%) |
Jun 23, 2022 | 17.10 | 18.50 | 16.40 | 18.20 | 46,733 | +1.40(+8.33%) |
Jun 22, 2022 | 16.50 | 17.70 | 16.40 | 16.80 | 53,118 | +0.10(+0.60%) |
Jun 21, 2022 | 16.90 | 18.70 | 16.00 | 16.70 | 95,965 | +1.10(+7.05%) |
Jun 17, 2022 | 16.40 | 17.14 | 15.50 | 15.60 | 117,360 | -0.90(-5.45%) |
Jun 16, 2022 | 17.00 | 17.99 | 15.95 | 16.50 | 78,919 | -1.70(-9.34%) |
Jun 15, 2022 | 18.20 | 19.00 | 17.20 | 18.20 | 73,117 | -0.05(-0.27%) |
Jun 14, 2022 | 20.60 | 20.80 | 18.20 | 18.25 | 58,450 | -2.55(-12.26%) |
Jun 13, 2022 | 21.20 | 22.35 | 20.41 | 20.80 | 40,867 | -2.40(-10.34%) |
Jun 10, 2022 | 23.90 | 24.70 | 22.90 | 23.20 | 41,737 | -1.20(-4.92%) |
Jun 09, 2022 | 26.80 | 27.00 | 24.30 | 24.40 | 32,305 | -2.70(-9.96%) |
Jun 08, 2022 | 28.20 | 29.55 | 26.90 | 27.10 | 30,870 | -0.70(-2.52%) |
Jun 07, 2022 | 28.00 | 29.00 | 27.00 | 27.80 | 25,194 | -0.50(-1.77%) |
Jun 06, 2022 | 30.60 | 30.99 | 27.69 | 28.30 | 31,519 | -1.40(-4.71%) |
Jun 03, 2022 | 29.60 | 30.20 | 27.80 | 29.70 | 34,551 | -1.00(-3.26%) |
Jun 02, 2022 | 30.80 | 31.99 | 29.80 | 30.70 | 23,051 | -0.20(-0.65%) |
Jun 01, 2022 | 32.40 | 32.80 | 30.35 | 30.90 | 50,134 | -1.40(-4.33%) |
May 31, 2022 | 31.90 | 32.77 | 30.10 | 32.30 | 46,117 | +2.40(+8.03%) |
May 27, 2022 | 30.10 | 30.80 | 28.39 | 29.90 | 65,942 | -0.10(-0.33%) |
May 26, 2022 | 28.90 | 31.20 | 28.20 | 30.00 | 39,369 | +1.40(+4.90%) |
May 25, 2022 | 27.20 | 28.89 | 26.70 | 28.60 | 27,796 | +1.00(+3.62%) |
May 24, 2022 | 28.00 | 28.90 | 26.50 | 27.60 | 36,656 | -1.50(-5.15%) |
May 23, 2022 | 28.70 | 29.40 | 27.00 | 29.10 | 36,924 | +0.20(+0.69%) |
May 20, 2022 | 27.10 | 29.00 | 26.10 | 28.90 | 95,434 | +3.20(+12.45%) |
May 19, 2022 | 23.80 | 27.20 | 23.51 | 25.70 | 59,506 | +1.90(+7.98%) |
May 18, 2022 | 24.50 | 25.50 | 22.60 | 23.80 | 61,662 | -1.10(-4.42%) |
May 17, 2022 | 22.00 | 25.50 | 21.80 | 24.90 | 107,534 | +3.80(+18.01%) |
May 16, 2022 | 23.30 | 23.30 | 20.55 | 21.10 | 70,714 | -1.50(-6.64%) |
May 13, 2022 | 20.50 | 23.50 | 20.10 | 22.60 | 87,371 | +3.20(+16.49%) |
May 12, 2022 | 20.00 | 23.00 | 18.70 | 19.40 | 126,146 | -1.20(-5.83%) |
May 11, 2022 | 21.40 | 23.00 | 20.15 | 20.60 | 83,777 | -2.20(-9.65%) |
May 10, 2022 | 26.80 | 27.45 | 22.40 | 22.80 | 78,929 | -1.60(-6.56%) |
May 09, 2022 | 30.00 | 30.00 | 23.50 | 24.40 | 108,479 | -6.60(-21.29%) |
May 06, 2022 | 34.00 | 34.40 | 30.40 | 31.00 | 42,249 | -2.50(-7.46%) |
May 05, 2022 | 37.40 | 37.40 | 33.10 | 33.50 | 64,605 | -3.80(-10.19%) |
May 04, 2022 | 36.50 | 37.50 | 33.50 | 37.30 | 79,177 | +0.70(+1.91%) |
May 03, 2022 | 40.20 | 40.20 | 36.00 | 36.60 | 116,856 | -3.30(-8.27%) |