Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.20 | 16.80 | 16.00 | 16.20 | 112,681 | -0.30(-1.82%) |
Jun 29, 2022 | 17.30 | 17.40 | 16.20 | 16.50 | 133,583 | -0.80(-4.62%) |
Jun 28, 2022 | 17.70 | 18.20 | 17.20 | 17.30 | 124,567 | -0.20(-1.14%) |
Jun 27, 2022 | 19.50 | 19.65 | 17.20 | 17.50 | 150,262 | -1.80(-9.33%) |
Jun 24, 2022 | 20.50 | 20.70 | 19.20 | 19.30 | 463,405 | -0.70(-3.50%) |
Jun 23, 2022 | 20.30 | 20.40 | 18.60 | 20.00 | 174,933 | +0.20(+1.01%) |
Jun 22, 2022 | 18.20 | 20.75 | 18.20 | 19.80 | 240,339 | +0.20(+1.02%) |
Jun 21, 2022 | 18.10 | 19.80 | 17.90 | 19.60 | 253,719 | +1.70(+9.50%) |
Jun 17, 2022 | 17.30 | 18.60 | 17.10 | 17.90 | 405,738 | +0.90(+5.29%) |
Jun 16, 2022 | 17.00 | 17.60 | 16.10 | 17.00 | 268,520 | -0.70(-3.95%) |
Jun 15, 2022 | 17.70 | 18.10 | 17.10 | 17.70 | 215,188 | +0.30(+1.72%) |
Jun 14, 2022 | 17.40 | 17.60 | 16.60 | 17.40 | 131,032 | +0.40(+2.35%) |
Jun 13, 2022 | 16.20 | 17.30 | 16.10 | 17.00 | 268,531 | -1.20(-6.59%) |
Jun 10, 2022 | 18.10 | 18.50 | 17.80 | 18.20 | 162,468 | -0.70(-3.70%) |
Jun 09, 2022 | 19.50 | 19.70 | 18.80 | 18.90 | 163,396 | -0.80(-4.06%) |
Jun 08, 2022 | 19.20 | 20.40 | 18.90 | 19.70 | 171,430 | +0.30(+1.55%) |
Jun 07, 2022 | 20.70 | 20.90 | 19.20 | 19.40 | 235,540 | -1.90(-8.92%) |
Jun 06, 2022 | 21.00 | 21.80 | 20.60 | 21.30 | 286,902 | +0.80(+3.90%) |
Jun 03, 2022 | 20.80 | 21.00 | 20.40 | 20.50 | 166,444 | -0.60(-2.84%) |
Jun 02, 2022 | 20.30 | 21.65 | 20.10 | 21.10 | 230,373 | +0.80(+3.94%) |
Jun 01, 2022 | 22.00 | 22.30 | 20.20 | 20.30 | 210,650 | -1.70(-7.73%) |
May 31, 2022 | 22.50 | 23.00 | 21.70 | 22.00 | 258,139 | -0.50(-2.22%) |
May 27, 2022 | 22.00 | 22.65 | 22.00 | 22.50 | 176,876 | +0.60(+2.74%) |
May 26, 2022 | 21.00 | 22.20 | 20.80 | 21.90 | 260,174 | +0.90(+4.29%) |
May 25, 2022 | 20.90 | 21.40 | 20.70 | 21.00 | 216,561 | -0.20(-0.94%) |
May 24, 2022 | 22.50 | 22.90 | 20.80 | 21.20 | 249,761 | -2.00(-8.62%) |
May 23, 2022 | 25.00 | 25.00 | 22.50 | 23.20 | 246,840 | -0.60(-2.52%) |
May 20, 2022 | 24.90 | 25.10 | 23.00 | 23.80 | 197,378 | -0.80(-3.25%) |
May 19, 2022 | 24.40 | 25.50 | 24.10 | 24.60 | 169,257 | -0.10(-0.40%) |
May 18, 2022 | 25.80 | 26.40 | 24.10 | 24.70 | 150,323 | -1.40(-5.36%) |
May 17, 2022 | 26.80 | 27.05 | 25.50 | 26.10 | 149,355 | +0.50(+1.95%) |
May 16, 2022 | 27.40 | 27.40 | 25.50 | 25.60 | 195,878 | -1.90(-6.91%) |
May 13, 2022 | 25.50 | 27.70 | 25.30 | 27.50 | 193,752 | +2.70(+10.89%) |
May 12, 2022 | 23.10 | 25.20 | 22.31 | 24.80 | 199,851 | +1.10(+4.64%) |
May 11, 2022 | 26.10 | 26.70 | 23.50 | 23.70 | 235,260 | -2.50(-9.54%) |
May 10, 2022 | 27.80 | 28.20 | 25.30 | 26.20 | 167,881 | -1.00(-3.68%) |
May 09, 2022 | 29.70 | 29.85 | 27.10 | 27.20 | 167,593 | -3.70(-11.97%) |
May 06, 2022 | 30.50 | 32.15 | 29.80 | 30.90 | 166,738 | +0.20(+0.65%) |
May 05, 2022 | 33.20 | 33.59 | 30.20 | 30.70 | 169,916 | -3.70(-10.76%) |
May 04, 2022 | 33.40 | 34.70 | 31.20 | 34.40 | 229,408 | -0.30(-0.86%) |
May 03, 2022 | 34.80 | 35.10 | 33.40 | 34.70 | 176,696 | +0.20(+0.58%) |
May 02, 2022 | 33.20 | 34.60 | 32.05 | 34.50 | 202,741 | +1.40(+4.23%) |
Apr 29, 2022 | 33.70 | 36.60 | 33.10 | 33.10 | 195,906 | -0.90(-2.65%) |
Apr 28, 2022 | 33.50 | 34.30 | 31.90 | 34.00 | 132,746 | +0.80(+2.41%) |
Apr 27, 2022 | 33.70 | 34.95 | 32.90 | 33.20 | 130,457 | -0.70(-2.06%) |
Apr 26, 2022 | 35.80 | 35.80 | 33.70 | 33.90 | 114,663 | -2.10(-5.83%) |
Apr 25, 2022 | 34.70 | 36.60 | 34.60 | 36.00 | 131,346 | +1.00(+2.86%) |
Apr 22, 2022 | 35.70 | 36.80 | 34.20 | 35.00 | 113,511 | -1.00(-2.78%) |
Apr 21, 2022 | 38.80 | 39.60 | 35.50 | 36.00 | 126,448 | -1.80(-4.76%) |
Apr 20, 2022 | 38.80 | 39.00 | 37.29 | 37.80 | 73,101 | -0.80(-2.07%) |
Apr 19, 2022 | 37.70 | 39.70 | 37.15 | 38.60 | 91,719 | +0.70(+1.85%) |
Apr 18, 2022 | 40.00 | 40.35 | 37.25 | 37.90 | 162,431 | -2.50(-6.19%) |
Apr 14, 2022 | 42.50 | 42.70 | 40.20 | 40.40 | 114,392 | -1.90(-4.49%) |
Apr 13, 2022 | 40.90 | 42.45 | 40.20 | 42.30 | 120,670 | +1.50(+3.68%) |
Apr 12, 2022 | 41.90 | 42.40 | 40.20 | 40.80 | 123,076 | +0.10(+0.25%) |
Apr 11, 2022 | 41.80 | 41.80 | 39.70 | 40.70 | 191,289 | -1.50(-3.55%) |
Apr 08, 2022 | 44.00 | 45.20 | 41.85 | 42.20 | 140,206 | -2.20(-4.95%) |
Apr 07, 2022 | 46.40 | 47.50 | 43.32 | 44.40 | 157,834 | -2.10(-4.52%) |
Apr 06, 2022 | 48.10 | 48.50 | 45.75 | 46.50 | 238,252 | -2.50(-5.10%) |
Apr 05, 2022 | 48.10 | 50.00 | 47.95 | 49.00 | 322,747 | +0.50(+1.03%) |
Apr 04, 2022 | 44.80 | 49.20 | 44.80 | 48.50 | 205,820 | +4.30(+9.73%) |