Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.20 | 22.40 | 20.00 | 21.20 | 14,138 | -1.30(-5.78%) |
Jun 29, 2022 | 23.00 | 23.60 | 22.20 | 22.50 | 7,593 | -0.70(-3.02%) |
Jun 28, 2022 | 23.20 | 23.80 | 21.60 | 23.20 | 8,729 | -0.80(-3.33%) |
Jun 27, 2022 | 23.40 | 24.20 | 22.00 | 24.00 | 9,779 | +1.20(+5.26%) |
Jun 24, 2022 | 21.60 | 23.00 | 21.20 | 22.80 | 13,236 | +0.80(+3.64%) |
Jun 23, 2022 | 21.80 | 22.80 | 21.00 | 22.00 | 4,320 | -0.20(-0.90%) |
Jun 22, 2022 | 22.00 | 23.00 | 21.61 | 22.20 | 8,604 | +0.20(+0.91%) |
Jun 21, 2022 | 21.20 | 22.20 | 21.20 | 22.00 | 8,951 | +1.20(+5.77%) |
Jun 17, 2022 | 20.20 | 22.00 | 20.20 | 20.80 | 8,989 | +0.20(+0.97%) |
Jun 16, 2022 | 19.60 | 21.84 | 19.60 | 20.60 | 6,757 | +0.60(+3.00%) |
Jun 15, 2022 | 20.20 | 21.56 | 19.60 | 20.00 | 16,294 | -0.40(-1.96%) |
Jun 14, 2022 | 22.00 | 23.00 | 20.20 | 20.40 | 21,754 | -1.80(-8.11%) |
Jun 13, 2022 | 21.80 | 23.00 | 21.60 | 22.20 | 29,774 | -2.40(-9.76%) |
Jun 10, 2022 | 30.00 | 30.40 | 21.80 | 24.60 | 146,034 | -8.00(-24.54%) |
Jun 09, 2022 | 32.40 | 36.60 | 28.20 | 32.60 | 2,406,810 | +6.80(+26.36%) |
Jun 08, 2022 | 21.40 | 27.00 | 21.40 | 25.80 | 30,826 | +4.40(+20.56%) |
Jun 07, 2022 | 20.60 | 21.88 | 20.00 | 21.40 | 10,054 | +1.80(+9.18%) |
Jun 06, 2022 | 20.60 | 21.00 | 18.20 | 19.60 | 15,420 | -0.40(-1.98%) |
Jun 03, 2022 | 20.32 | 20.80 | 19.59 | 20.00 | 5,822 | -0.20(-1.01%) |
Jun 02, 2022 | 20.40 | 20.95 | 19.94 | 20.20 | 6,114 | -0.20(-0.98%) |
Jun 01, 2022 | 22.20 | 22.23 | 19.80 | 20.40 | 5,406 | -1.00(-4.67%) |
May 31, 2022 | 21.60 | 21.68 | 20.40 | 21.40 | 2,774 | +0.20(+0.94%) |
May 27, 2022 | 20.57 | 21.38 | 20.40 | 21.20 | 2,381 | +0.30(+1.44%) |
May 26, 2022 | 21.80 | 21.80 | 20.20 | 20.90 | 2,554 | -0.70(-3.24%) |
May 25, 2022 | 19.80 | 21.80 | 19.86 | 21.60 | 2,697 | +1.12(+5.49%) |
May 24, 2022 | 22.40 | 22.40 | 19.60 | 20.48 | 7,651 | -1.12(-5.20%) |
May 23, 2022 | 21.60 | 22.60 | 21.20 | 21.60 | 3,333 | -1.00(-4.42%) |
May 20, 2022 | 23.12 | 23.60 | 22.00 | 22.60 | 2,298 | -0.60(-2.59%) |
May 19, 2022 | 20.80 | 23.60 | 20.80 | 23.20 | 4,335 | +1.80(+8.41%) |
May 18, 2022 | 20.80 | 21.80 | 20.20 | 21.40 | 3,156 | +0.50(+2.39%) |
May 17, 2022 | 21.00 | 22.31 | 20.20 | 20.90 | 3,409 | +0.10(+0.48%) |
May 16, 2022 | 22.00 | 22.00 | 20.60 | 20.80 | 2,707 | -1.40(-6.31%) |
May 13, 2022 | 25.40 | 25.40 | 20.00 | 22.20 | 6,801 | -0.40(-1.77%) |
May 12, 2022 | 21.00 | 23.78 | 20.00 | 22.60 | 5,487 | +1.20(+5.62%) |
May 11, 2022 | 21.20 | 21.60 | 20.04 | 21.40 | 4,256 | -0.00(-0.01%) |
May 10, 2022 | 21.00 | 22.20 | 19.60 | 21.40 | 10,796 | +0.10(+0.47%) |
May 09, 2022 | 25.40 | 25.40 | 21.00 | 21.30 | 16,660 | -3.90(-15.48%) |
May 06, 2022 | 26.80 | 27.20 | 23.80 | 25.20 | 9,267 | -1.40(-5.26%) |
May 05, 2022 | 28.00 | 28.38 | 26.00 | 26.60 | 7,050 | -1.60(-5.67%) |
May 04, 2022 | 25.00 | 29.20 | 24.20 | 28.20 | 14,615 | +2.80(+11.02%) |
May 03, 2022 | 27.40 | 29.60 | 25.00 | 25.40 | 18,323 | -4.20(-14.19%) |
May 02, 2022 | 23.00 | 29.80 | 23.00 | 29.60 | 35,544 | +6.20(+26.50%) |
Apr 29, 2022 | 22.80 | 23.60 | 22.05 | 23.40 | 5,942 | +0.80(+3.54%) |
Apr 28, 2022 | 19.40 | 23.00 | 19.42 | 22.60 | 14,337 | +2.60(+13.00%) |
Apr 27, 2022 | 19.80 | 20.60 | 19.20 | 20.00 | 9,075 | -0.40(-1.96%) |
Apr 26, 2022 | 19.60 | 21.60 | 19.60 | 20.40 | 10,125 | -0.43(-2.05%) |
Apr 25, 2022 | 19.60 | 21.20 | 19.20 | 20.83 | 9,066 | +0.92(+4.61%) |
Apr 22, 2022 | 20.60 | 20.60 | 19.20 | 19.91 | 3,486 | +0.23(+1.19%) |
Apr 21, 2022 | 19.16 | 20.40 | 19.16 | 19.68 | 7,302 | +0.62(+3.23%) |
Apr 20, 2022 | 18.80 | 20.60 | 18.80 | 19.06 | 5,697 | +0.20(+1.06%) |
Apr 19, 2022 | 19.60 | 20.75 | 18.61 | 18.86 | 15,046 | -1.34(-6.63%) |
Apr 18, 2022 | 20.40 | 21.10 | 19.80 | 20.20 | 6,441 | -0.60(-2.88%) |
Apr 14, 2022 | 23.00 | 23.00 | 20.40 | 20.80 | 7,841 | -0.60(-2.80%) |
Apr 13, 2022 | 21.20 | 22.00 | 21.20 | 21.40 | 4,051 | +0.20(+0.94%) |
Apr 12, 2022 | 21.80 | 23.20 | 21.00 | 21.20 | 4,396 | -1.20(-5.36%) |
Apr 11, 2022 | 22.80 | 22.80 | 21.20 | 22.40 | 7,929 | +0.80(+3.70%) |
Apr 08, 2022 | 21.40 | 22.20 | 21.00 | 21.60 | 3,503 | +0.40(+1.89%) |
Apr 07, 2022 | 21.40 | 21.80 | 21.00 | 21.20 | 4,947 | -0.80(-3.64%) |
Apr 06, 2022 | 23.00 | 23.18 | 21.46 | 22.00 | 11,763 | -1.60(-6.78%) |
Apr 05, 2022 | 24.00 | 25.40 | 23.00 | 23.60 | 7,428 | -0.40(-1.67%) |
Apr 04, 2022 | 22.60 | 24.20 | 21.80 | 24.00 | 10,265 | +1.80(+8.11%) |