Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.50 | 16.25 | 15.00 | 15.00 | 30,475 | -1.00(-6.25%) |
Jun 29, 2022 | 17.14 | 17.14 | 15.25 | 16.00 | 75,894 | -1.00(-5.88%) |
Jun 28, 2022 | 18.50 | 19.61 | 17.00 | 17.00 | 84,481 | -1.20(-6.62%) |
Jun 27, 2022 | 18.50 | 18.77 | 18.05 | 18.20 | 28,275 | +0.13(+0.75%) |
Jun 24, 2022 | 19.00 | 19.54 | 18.07 | 18.07 | 141,029 | -0.96(-5.04%) |
Jun 23, 2022 | 18.61 | 19.48 | 18.25 | 19.03 | 35,635 | +0.26(+1.39%) |
Jun 22, 2022 | 19.00 | 19.68 | 18.50 | 18.77 | 23,124 | +0.27(+1.46%) |
Jun 21, 2022 | 19.19 | 20.34 | 18.32 | 18.50 | 28,448 | -1.14(-5.78%) |
Jun 17, 2022 | 18.50 | 20.99 | 18.27 | 19.64 | 17,448 | +1.55(+8.57%) |
Jun 16, 2022 | 18.03 | 19.03 | 17.93 | 18.09 | 30,487 | -1.36(-6.97%) |
Jun 15, 2022 | 19.00 | 19.50 | 18.02 | 19.44 | 10,905 | +1.09(+5.94%) |
Jun 14, 2022 | 18.00 | 18.50 | 18.00 | 18.35 | 20,321 | +0.35(+1.94%) |
Jun 13, 2022 | 18.00 | 18.44 | 17.00 | 18.00 | 43,108 | -0.09(-0.53%) |
Jun 10, 2022 | 19.29 | 19.50 | 17.96 | 18.09 | 35,083 | -1.74(-8.77%) |
Jun 09, 2022 | 20.79 | 21.45 | 19.15 | 19.84 | 31,137 | -1.04(-4.96%) |
Jun 08, 2022 | 19.55 | 21.00 | 18.25 | 20.87 | 59,612 | +1.28(+6.51%) |
Jun 07, 2022 | 19.00 | 19.85 | 18.00 | 19.59 | 76,092 | +1.09(+5.92%) |
Jun 06, 2022 | 19.15 | 19.84 | 18.15 | 18.50 | 25,556 | -0.50(-2.63%) |
Jun 03, 2022 | 17.75 | 19.75 | 17.75 | 19.00 | 65,531 | +0.89(+4.89%) |
Jun 02, 2022 | 18.25 | 18.36 | 17.75 | 18.11 | 39,561 | +0.11(+0.64%) |
Jun 01, 2022 | 19.00 | 18.99 | 17.50 | 18.00 | 41,875 | +0.59(+3.39%) |
May 31, 2022 | 18.00 | 18.50 | 17.00 | 17.41 | 35,780 | -0.14(-0.77%) |
May 27, 2022 | 17.03 | 18.25 | 17.03 | 17.55 | 61,481 | +0.19(+1.07%) |
May 26, 2022 | 19.57 | 19.70 | 17.35 | 17.36 | 67,113 | -2.64(-13.20%) |
May 25, 2022 | 22.50 | 26.50 | 19.80 | 20.00 | 115,563 | -3.75(-15.81%) |
May 24, 2022 | 27.80 | 27.80 | 21.26 | 23.75 | 93,203 | -6.54(-21.57%) |
May 23, 2022 | 34.00 | 42.49 | 30.10 | 30.29 | 302,884 | -2.04(-6.30%) |
May 20, 2022 | 34.00 | 34.00 | 30.75 | 32.33 | 12,150 | -1.75(-5.14%) |
May 19, 2022 | 35.00 | 35.50 | 33.06 | 34.08 | 8,734 | -0.88(-2.50%) |
May 18, 2022 | 37.41 | 37.50 | 32.51 | 34.95 | 9,514 | -2.06(-5.58%) |
May 17, 2022 | 38.00 | 41.00 | 35.50 | 37.02 | 17,286 | -0.06(-0.16%) |
May 16, 2022 | 33.00 | 39.00 | 32.56 | 37.08 | 14,865 | +2.90(+8.47%) |
May 13, 2022 | 31.00 | 35.00 | 30.75 | 34.18 | 11,524 | +2.96(+9.48%) |
May 12, 2022 | 32.00 | 34.02 | 30.50 | 31.22 | 12,447 | -0.80(-2.48%) |
May 11, 2022 | 35.00 | 36.02 | 32.00 | 32.02 | 11,064 | -3.91(-10.90%) |
May 10, 2022 | 37.50 | 39.69 | 35.00 | 35.93 | 11,134 | +0.93(+2.66%) |
May 09, 2022 | 37.50 | 38.50 | 33.51 | 35.00 | 9,932 | -4.16(-10.62%) |
May 06, 2022 | 39.00 | 39.99 | 35.62 | 39.16 | 12,687 | +0.52(+1.36%) |
May 05, 2022 | 33.03 | 39.00 | 33.03 | 38.63 | 14,893 | +1.63(+4.42%) |
May 04, 2022 | 35.50 | 37.20 | 33.08 | 37.00 | 15,579 | +0.85(+2.37%) |
May 03, 2022 | 40.00 | 40.00 | 34.20 | 36.15 | 33,472 | -1.85(-4.88%) |
May 02, 2022 | 35.05 | 42.50 | 33.81 | 38.00 | 58,993 | +5.52(+17.01%) |
Apr 29, 2022 | 33.63 | 34.20 | 31.74 | 32.48 | 8,678 | -0.89(-2.68%) |
Apr 28, 2022 | 33.51 | 35.20 | 30.00 | 33.37 | 12,096 | +0.06(+0.20%) |
Apr 27, 2022 | 34.50 | 35.67 | 32.50 | 33.30 | 12,509 | -1.04(-3.01%) |
Apr 26, 2022 | 37.50 | 38.50 | 33.51 | 34.34 | 10,993 | -2.92(-7.84%) |
Apr 25, 2022 | 37.86 | 37.96 | 35.25 | 37.26 | 7,955 | -0.19(-0.51%) |
Apr 22, 2022 | 38.28 | 40.19 | 35.36 | 37.45 | 9,531 | -1.01(-2.63%) |
Apr 21, 2022 | 41.55 | 43.98 | 38.00 | 38.46 | 13,193 | -2.89(-7.00%) |
Apr 20, 2022 | 44.25 | 45.99 | 41.00 | 41.35 | 9,269 | -2.92(-6.58%) |
Apr 19, 2022 | 40.50 | 46.50 | 40.00 | 44.27 | 17,636 | +4.90(+12.45%) |
Apr 18, 2022 | 45.00 | 46.00 | 38.50 | 39.37 | 11,012 | -3.26(-7.65%) |
Apr 14, 2022 | 43.48 | 44.30 | 41.51 | 42.63 | 12,096 | -0.36(-0.85%) |
Apr 13, 2022 | 44.74 | 46.94 | 40.98 | 42.99 | 17,606 | -1.51(-3.38%) |
Apr 12, 2022 | 47.00 | 50.00 | 43.50 | 44.50 | 12,557 | -3.52(-7.32%) |
Apr 11, 2022 | 49.50 | 50.44 | 47.50 | 48.02 | 11,743 | -3.48(-6.77%) |
Apr 08, 2022 | 52.00 | 53.50 | 50.00 | 51.50 | 12,654 | -2.00(-3.74%) |
Apr 07, 2022 | 57.00 | 59.00 | 51.50 | 53.50 | 23,328 | -3.50(-6.14%) |
Apr 06, 2022 | 61.00 | 62.62 | 55.00 | 57.00 | 20,731 | -4.00(-6.56%) |
Apr 05, 2022 | 67.00 | 69.50 | 60.50 | 61.00 | 17,213 | -3.00(-4.69%) |
Apr 04, 2022 | 65.50 | 68.23 | 63.50 | 64.00 | 16,714 | -1.50(-2.29%) |